| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 22.92 | 27.28 | 22.84 | 25.97 | 25.97 | +3.24 (+14.25%) | 27,255,176 |
| 13 May 2024 | CNY | 21.99 | 24.84 | 21.36 | 22.73 | 22.73 | +0.55 (+2.48%) | 13,760,335 |
| 10 May 2024 | CNY | 24.84 | 24.85 | 22.14 | 22.18 | 22.18 | -1.2 (-5.13%) | 11,923,220 |
| 9 May 2024 | CNY | 22.99 | 23.42 | 22.6 | 23.38 | 23.38 | +0.48 (+2.10%) | 6,795,627 |
| 8 May 2024 | CNY | 23.03 | 23.5 | 22.5 | 22.9 | 22.9 | -0.76 (-3.21%) | 7,000,696 |
| 7 May 2024 | CNY | 23.55 | 24.32 | 23.36 | 23.66 | 23.66 | +0.23 (+0.98%) | 9,936,039 |
| 6 May 2024 | CNY | 23.5 | 23.98 | 23.19 | 23.43 | 23.43 | 0.0 (0.0%) | 8,743,400 |
| 30 Apr 2024 | CNY | 24.11 | 24.91 | 23.39 | 23.43 | 23.43 | -1.15 (-4.68%) | 11,213,153 |
| 29 Apr 2024 | CNY | 24.24 | 25.33 | 24.1 | 24.58 | 24.58 | +0.02 (+0.08%) | 16,076,004 |
| 26 Apr 2024 | CNY | 23.75 | 25.5 | 23.37 | 24.56 | 24.56 | -0.19 (-0.77%) | 23,077,918 |
| 25 Apr 2024 | CNY | 22.54 | 25.5 | 21.88 | 24.75 | 24.75 | +3.05 (+14.06%) | 24,943,012 |
| 24 Apr 2024 | CNY | 18.06 | 21.7 | 18.06 | 21.7 | 21.7 | +3.62 (+20.02%) | 10,632,500 |
| 23 Apr 2024 | CNY | 17.99 | 18.34 | 17.8 | 18.08 | 18.08 | +0.32 (+1.80%) | 4,521,600 |
| 22 Apr 2024 | CNY | 18.35 | 18.69 | 17.62 | 17.76 | 17.76 | -0.97 (-5.18%) | 4,654,100 |
| 19 Apr 2024 | CNY | 18.55 | 19 | 18.35 | 18.73 | 18.73 | -0.05 (-0.27%) | 5,925,662 |
| 18 Apr 2024 | CNY | 18.27 | 19.63 | 17.82 | 18.78 | 18.78 | +0.38 (+2.07%) | 9,315,032 |
| 17 Apr 2024 | CNY | 17 | 18.5 | 17 | 18.4 | 18.4 | +1.89 (+11.45%) | 6,418,096 |
| 16 Apr 2024 | CNY | 17.75 | 18.07 | 16.02 | 16.51 | 16.51 | -1.78 (-9.73%) | 7,645,372 |
| 15 Apr 2024 | CNY | 19.36 | 19.88 | 17.98 | 18.29 | 18.29 | -1.65 (-8.27%) | 8,515,500 |
| 12 Apr 2024 | CNY | 19.2 | 21.07 | 19.2 | 19.94 | 19.94 | +0.77 (+4.02%) | 9,342,162 |
| 11 Apr 2024 | CNY | 19.18 | 19.85 | 19.04 | 19.17 | 19.17 | -0.11 (-0.57%) | 5,323,600 |
| 10 Apr 2024 | CNY | 19.96 | 20.21 | 18.85 | 19.28 | 19.28 | -0.68 (-3.41%) | 8,042,364 |
| 9 Apr 2024 | CNY | 19.63 | 20.3 | 19.48 | 19.96 | 19.96 | +0.48 (+2.46%) | 6,746,160 |
| 8 Apr 2024 | CNY | 20.5 | 20.84 | 19.39 | 19.48 | 19.48 | -1.14 (-5.53%) | 8,773,180 |
| 3 Apr 2024 | CNY | 22.05 | 22.35 | 20.21 | 20.62 | 20.62 | -2.66 (-11.43%) | 11,036,956 |
| 2 Apr 2024 | CNY | 22.16 | 23.56 | 22.02 | 23.28 | 23.28 | +1 (+4.49%) | 15,280,911 |
| 1 Apr 2024 | CNY | 22.6 | 22.6 | 21.51 | 22.28 | 22.28 | -0.44 (-1.94%) | 12,437,879 |
| 29 Mar 2024 | CNY | 23.01 | 23.49 | 22.08 | 22.72 | 22.72 | -0.66 (-2.82%) | 9,149,220 |
| 28 Mar 2024 | CNY | 21.68 | 23.82 | 20.87 | 23.38 | 23.38 | +1.51 (+6.90%) | 15,919,992 |
| 27 Mar 2024 | CNY | 23.5 | 24.5 | 21.55 | 21.87 | 21.87 | -4.21 (-16.14%) | 16,469,545 |
