| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 19.4 | 19.5 | 18.78 | 19.2 | 19.2 | -0.03 (-0.16%) | 2,737,920 |
| 8 May 2024 | CNY | 18.87 | 19.58 | 18.68 | 19.23 | 19.23 | +0.39 (+2.07%) | 2,979,664 |
| 7 May 2024 | CNY | 18.37 | 19.05 | 18.36 | 18.84 | 18.84 | +0.44 (+2.39%) | 2,169,369 |
| 6 May 2024 | CNY | 17.8 | 18.47 | 17.8 | 18.4 | 18.4 | +0.68 (+3.84%) | 2,481,300 |
| 30 Apr 2024 | CNY | 17.39 | 17.93 | 17.39 | 17.72 | 17.72 | +0.23 (+1.32%) | 2,206,917 |
| 29 Apr 2024 | CNY | 16.71 | 17.49 | 16.69 | 17.49 | 17.49 | +0.63 (+3.74%) | 2,126,689 |
| 26 Apr 2024 | CNY | 17.1 | 17.37 | 16.8 | 16.86 | 16.86 | -0.5 (-2.88%) | 2,461,080 |
| 25 Apr 2024 | CNY | 17.17 | 17.65 | 16.91 | 17.36 | 17.36 | +0.19 (+1.11%) | 1,442,680 |
| 24 Apr 2024 | CNY | 17.08 | 17.31 | 16.98 | 17.17 | 17.17 | +0.06 (+0.35%) | 1,041,420 |
| 23 Apr 2024 | CNY | 16.77 | 17.33 | 16.77 | 17.11 | 17.11 | +0.21 (+1.24%) | 1,219,077 |
| 22 Apr 2024 | CNY | 16.8 | 17.25 | 16.48 | 16.9 | 16.9 | -0.14 (-0.82%) | 1,122,687 |
| 19 Apr 2024 | CNY | 16.82 | 17.35 | 16.61 | 17.04 | 17.04 | +0.01 (+0.06%) | 1,484,660 |
| 18 Apr 2024 | CNY | 17.08 | 17.38 | 16.77 | 17.03 | 17.03 | -0.03 (-0.18%) | 1,503,180 |
| 17 Apr 2024 | CNY | 16.18 | 17.24 | 16.18 | 17.06 | 17.06 | +1.06 (+6.63%) | 1,712,676 |
| 16 Apr 2024 | CNY | 16.86 | 17.13 | 15.67 | 16 | 16 | -1.15 (-6.71%) | 1,782,121 |
| 15 Apr 2024 | CNY | 18.21 | 18.57 | 16.87 | 17.15 | 17.15 | -1.29 (-7.00%) | 1,947,080 |
| 12 Apr 2024 | CNY | 18.44 | 18.88 | 18.23 | 18.44 | 18.44 | 0.0 (0.0%) | 962,200 |
| 11 Apr 2024 | CNY | 18.45 | 18.86 | 18.38 | 18.44 | 18.44 | -0.2 (-1.07%) | 899,012 |
| 10 Apr 2024 | CNY | 19.42 | 19.5 | 18.55 | 18.64 | 18.64 | -0.8 (-4.12%) | 1,539,240 |
| 9 Apr 2024 | CNY | 18.82 | 19.49 | 18.43 | 19.44 | 19.44 | +0.94 (+5.08%) | 1,820,514 |
| 8 Apr 2024 | CNY | 19.22 | 19.22 | 18.5 | 18.5 | 18.5 | -0.84 (-4.34%) | 1,513,105 |
| 3 Apr 2024 | CNY | 19.65 | 19.74 | 19.1 | 19.34 | 19.34 | -0.34 (-1.73%) | 1,307,180 |
| 2 Apr 2024 | CNY | 19.9 | 20.08 | 19.51 | 19.68 | 19.68 | -0.3 (-1.50%) | 1,405,540 |
| 1 Apr 2024 | CNY | 19.3 | 19.98 | 19.3 | 19.98 | 19.98 | +0.69 (+3.58%) | 1,857,003 |
| 29 Mar 2024 | CNY | 19.1 | 19.55 | 19.07 | 19.29 | 19.29 | 0.0 (0.0%) | 784,877 |
| 28 Mar 2024 | CNY | 18.99 | 19.62 | 18.58 | 19.29 | 19.29 | +0.19 (+0.99%) | 2,079,026 |
| 27 Mar 2024 | CNY | 19.4 | 20.03 | 19.05 | 19.1 | 19.1 | -0.3 (-1.55%) | 2,550,298 |
| 26 Mar 2024 | CNY | 18.99 | 19.55 | 18.84 | 19.4 | 19.4 | +0.37 (+1.94%) | 1,875,338 |
| 25 Mar 2024 | CNY | 19.67 | 19.87 | 19.01 | 19.03 | 19.03 | -0.64 (-3.25%) | 1,748,700 |
| 22 Mar 2024 | CNY | 20.09 | 20.15 | 19.46 | 19.67 | 19.67 | -0.44 (-2.19%) | 2,390,806 |
