| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 41.82 | 41.82 | 35.85 | 36.4 | 36.4 | -3.14 (-7.94%) | 21,567,584 |
| 16 May 2024 | CNY | 37.17 | 41.2 | 37.17 | 39.54 | 39.54 | +2.81 (+7.65%) | 21,747,522 |
| 15 May 2024 | CNY | 36.11 | 38.2 | 35.1 | 36.73 | 36.73 | -0.04 (-0.11%) | 16,881,067 |
| 14 May 2024 | CNY | 37.27 | 38.87 | 35.9 | 36.77 | 36.77 | -0.84 (-2.23%) | 18,269,210 |
| 13 May 2024 | CNY | 39 | 40.06 | 36.79 | 37.61 | 37.61 | -3.29 (-8.04%) | 19,325,943 |
| 10 May 2024 | CNY | 41.82 | 43.15 | 39.5 | 40.9 | 40.9 | +0.82 (+2.05%) | 20,712,120 |
| 9 May 2024 | CNY | 38.88 | 43.8 | 37.52 | 40.08 | 40.08 | +0.65 (+1.65%) | 26,533,153 |
| 8 May 2024 | CNY | 39.78 | 40.97 | 39.01 | 39.43 | 39.43 | -1.6 (-3.90%) | 22,371,991 |
| 7 May 2024 | CNY | 37.57 | 42 | 36.66 | 41.03 | 41.03 | +6.03 (+17.23%) | 29,153,794 |
| 6 May 2024 | CNY | 29.94 | 35 | 29 | 35 | 35 | +5.33 (+17.96%) | 21,652,281 |
| 30 Apr 2024 | CNY | 30.58 | 32.43 | 29.26 | 29.67 | 29.67 | -0.64 (-2.11%) | 23,272,703 |
| 29 Apr 2024 | CNY | 28.23 | 31.84 | 28.01 | 30.31 | 30.31 | +2.22 (+7.90%) | 25,974,824 |
| 26 Apr 2024 | CNY | 27.4 | 29.97 | 27.4 | 28.09 | 28.09 | -0.49 (-1.71%) | 27,572,769 |
| 25 Apr 2024 | CNY | 26 | 30.47 | 26 | 28.58 | 28.58 | +3.19 (+12.56%) | 32,667,930 |
| 24 Apr 2024 | CNY | 27.3 | 28.25 | 25.06 | 25.39 | 25.39 | -0.89 (-3.39%) | 28,699,940 |
| 23 Apr 2024 | CNY | 22.55 | 26.28 | 22.55 | 26.28 | 26.28 | +4.38 (+20.00%) | 27,359,482 |
| 22 Apr 2024 | CNY | 25.23 | 25.6 | 21.66 | 21.9 | 21.9 | -4.3 (-16.41%) | 28,439,320 |
| 19 Apr 2024 | CNY | 27.35 | 28.34 | 25.33 | 26.2 | 26.2 | -1.14 (-4.17%) | 31,106,005 |
| 18 Apr 2024 | CNY | 28.81 | 30.8 | 26.71 | 27.34 | 27.34 | +1.56 (+6.05%) | 36,735,975 |
| 17 Apr 2024 | CNY | 23.65 | 25.78 | 23.5 | 25.78 | 25.78 | +4.3 (+20.02%) | 14,444,043 |
| 16 Apr 2024 | CNY | 18.84 | 21.48 | 17.46 | 21.48 | 21.48 | +3.58 (+20%) | 23,893,174 |
| 15 Apr 2024 | CNY | 16 | 18.97 | 15.99 | 17.9 | 17.9 | +1.97 (+12.37%) | 19,689,117 |
| 12 Apr 2024 | CNY | 16.61 | 16.87 | 15.83 | 15.93 | 15.93 | -1.28 (-7.44%) | 11,402,696 |
| 11 Apr 2024 | CNY | 15.8 | 17.48 | 15.76 | 17.21 | 17.21 | +2.02 (+13.30%) | 17,017,308 |
| 10 Apr 2024 | CNY | 15.74 | 16.86 | 14.98 | 15.19 | 15.19 | -0.25 (-1.62%) | 7,037,747 |
| 9 Apr 2024 | CNY | 14.59 | 15.44 | 14.51 | 15.44 | 15.44 | +0.93 (+6.41%) | 4,889,149 |
| 8 Apr 2024 | CNY | 15 | 15.02 | 14.51 | 14.51 | 14.51 | -0.51 (-3.40%) | 4,092,524 |
| 3 Apr 2024 | CNY | 15.77 | 15.77 | 14.95 | 15.02 | 15.02 | -0.67 (-4.27%) | 5,746,772 |
| 2 Apr 2024 | CNY | 14.88 | 15.72 | 14.84 | 15.69 | 15.69 | +0.74 (+4.95%) | 7,543,673 |
| 1 Apr 2024 | CNY | 14.42 | 15 | 14.41 | 14.95 | 14.95 | +0.54 (+3.75%) | 4,666,600 |
