| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 19 | 19.75 | 18.82 | 19.43 | 19.43 | +1.06 (+5.77%) | 7,020,575 |
| 30 Apr 2024 | CNY | 19 | 19.33 | 18.36 | 18.37 | 18.37 | -0.55 (-2.91%) | 6,076,417 |
| 29 Apr 2024 | CNY | 18.39 | 18.92 | 18.28 | 18.92 | 18.92 | +0.77 (+4.24%) | 5,050,550 |
| 26 Apr 2024 | CNY | 17.53 | 18.28 | 17.38 | 18.15 | 18.15 | -0.09 (-0.49%) | 6,878,125 |
| 25 Apr 2024 | CNY | 18.4 | 18.6 | 18.21 | 18.24 | 18.24 | -0.29 (-1.57%) | 3,114,116 |
| 24 Apr 2024 | CNY | 18.07 | 18.57 | 17.96 | 18.53 | 18.53 | +0.36 (+1.98%) | 4,154,883 |
| 23 Apr 2024 | CNY | 18 | 18.45 | 18 | 18.17 | 18.17 | +0.47 (+2.66%) | 4,018,849 |
| 22 Apr 2024 | CNY | 17.51 | 17.82 | 16.88 | 17.7 | 17.7 | -0.12 (-0.67%) | 2,996,558 |
| 19 Apr 2024 | CNY | 17.62 | 18.32 | 17.5 | 17.82 | 17.82 | +0.01 (+0.06%) | 3,763,584 |
| 18 Apr 2024 | CNY | 18 | 18.23 | 17.56 | 17.81 | 17.81 | -0.4 (-2.20%) | 4,042,825 |
| 17 Apr 2024 | CNY | 17.62 | 18.52 | 17.62 | 18.21 | 18.21 | +0.84 (+4.84%) | 4,865,519 |
| 16 Apr 2024 | CNY | 18.3 | 18.3 | 16.73 | 17.37 | 17.37 | -1.03 (-5.60%) | 6,115,210 |
| 15 Apr 2024 | CNY | 19 | 19.28 | 17.9 | 18.4 | 18.4 | -0.63 (-3.31%) | 5,658,260 |
| 12 Apr 2024 | CNY | 19.87 | 19.89 | 19 | 19.03 | 19.03 | -0.86 (-4.32%) | 5,073,158 |
| 11 Apr 2024 | CNY | 18.55 | 20.48 | 18.42 | 19.89 | 19.89 | +1.34 (+7.22%) | 8,438,338 |
| 10 Apr 2024 | CNY | 19.39 | 19.43 | 18.3 | 18.55 | 18.55 | -0.88 (-4.53%) | 4,672,925 |
| 9 Apr 2024 | CNY | 19.25 | 19.56 | 19 | 19.43 | 19.43 | +0.21 (+1.09%) | 3,250,045 |
| 8 Apr 2024 | CNY | 19.65 | 19.69 | 19.02 | 19.22 | 19.22 | -0.57 (-2.88%) | 4,021,150 |
| 3 Apr 2024 | CNY | 20.74 | 20.74 | 19.65 | 19.79 | 19.79 | -0.99 (-4.76%) | 6,009,453 |
| 2 Apr 2024 | CNY | 21.6 | 21.63 | 20.58 | 20.78 | 20.78 | -0.95 (-4.37%) | 8,169,973 |
| 1 Apr 2024 | CNY | 21.18 | 22.36 | 21.18 | 21.73 | 21.73 | +0.53 (+2.50%) | 7,549,956 |
| 29 Mar 2024 | CNY | 21.64 | 21.88 | 20.89 | 21.2 | 21.2 | -0.64 (-2.93%) | 4,058,950 |
| 28 Mar 2024 | CNY | 21.1 | 22.35 | 21 | 21.84 | 21.84 | +0.54 (+2.54%) | 8,972,606 |
| 27 Mar 2024 | CNY | 22.47 | 23.1 | 21.2 | 21.3 | 21.3 | -1.49 (-6.54%) | 10,937,703 |
| 26 Mar 2024 | CNY | 23.18 | 23.95 | 22.5 | 22.79 | 22.79 | +0.02 (+0.09%) | 11,187,287 |
| 25 Mar 2024 | CNY | 24.6 | 25.6 | 22.74 | 22.77 | 22.77 | -0.88 (-3.72%) | 14,901,689 |
| 22 Mar 2024 | CNY | 24.12 | 24.67 | 23.08 | 23.65 | 23.65 | -0.59 (-2.43%) | 15,145,618 |
| 21 Mar 2024 | CNY | 24 | 25.55 | 23.5 | 24.24 | 24.24 | -0.04 (-0.16%) | 21,417,583 |
| 20 Mar 2024 | CNY | 21.2 | 25.28 | 21.1 | 24.28 | 24.28 | +2.7 (+12.51%) | 26,428,363 |
| 19 Mar 2024 | CNY | 20.45 | 21.7 | 20.2 | 21.58 | 21.58 | +1.18 (+5.78%) | 13,859,173 |
