| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 22.35 | 22.5 | 21.68 | 21.7 | 21.7 | -0.7 (-3.13%) | 1,663,566 |
| 9 May 2024 | CNY | 22.15 | 22.54 | 22.05 | 22.4 | 22.4 | +0.25 (+1.13%) | 1,486,409 |
| 8 May 2024 | CNY | 22.65 | 22.65 | 22.12 | 22.15 | 22.15 | -0.43 (-1.90%) | 1,603,316 |
| 7 May 2024 | CNY | 22.32 | 22.7 | 22.24 | 22.58 | 22.58 | +0.05 (+0.22%) | 2,338,874 |
| 6 May 2024 | CNY | 22.36 | 22.8 | 22.22 | 22.53 | 22.53 | +0.37 (+1.67%) | 2,058,608 |
| 30 Apr 2024 | CNY | 22.64 | 22.68 | 21.89 | 22.16 | 22.16 | -0.42 (-1.86%) | 2,162,774 |
| 29 Apr 2024 | CNY | 21.99 | 22.84 | 21.92 | 22.58 | 22.58 | +0.23 (+1.03%) | 3,175,723 |
| 26 Apr 2024 | CNY | 21.54 | 22.49 | 21.54 | 22.35 | 22.35 | +0.52 (+2.38%) | 2,054,250 |
| 25 Apr 2024 | CNY | 21.64 | 21.9 | 21.39 | 21.83 | 21.83 | +0.21 (+0.97%) | 1,514,800 |
| 24 Apr 2024 | CNY | 20.73 | 21.64 | 20.73 | 21.62 | 21.62 | +0.93 (+4.49%) | 1,837,150 |
| 23 Apr 2024 | CNY | 20.23 | 20.9 | 20.22 | 20.69 | 20.69 | +0.47 (+2.32%) | 1,945,100 |
| 22 Apr 2024 | CNY | 20.29 | 20.46 | 19.26 | 20.22 | 20.22 | -0.27 (-1.32%) | 1,773,000 |
| 19 Apr 2024 | CNY | 20.42 | 20.86 | 20.22 | 20.49 | 20.49 | -0.23 (-1.11%) | 1,890,200 |
| 18 Apr 2024 | CNY | 21 | 21.44 | 20.33 | 20.72 | 20.72 | -0.12 (-0.58%) | 2,757,524 |
| 17 Apr 2024 | CNY | 18.7 | 20.88 | 18.7 | 20.84 | 20.84 | +2.5 (+13.63%) | 3,741,750 |
| 16 Apr 2024 | CNY | 20.75 | 20.75 | 18.26 | 18.34 | 18.34 | -2.35 (-11.36%) | 4,115,206 |
| 15 Apr 2024 | CNY | 21.96 | 22.25 | 20.02 | 20.69 | 20.69 | -1.41 (-6.38%) | 3,091,449 |
| 12 Apr 2024 | CNY | 22.45 | 22.46 | 21.95 | 22.1 | 22.1 | -0.1 (-0.45%) | 1,678,866 |
| 11 Apr 2024 | CNY | 22.29 | 22.76 | 22.09 | 22.2 | 22.2 | -0.18 (-0.80%) | 1,570,700 |
| 10 Apr 2024 | CNY | 23.4 | 23.41 | 22.17 | 22.38 | 22.38 | -1.01 (-4.32%) | 2,138,338 |
| 9 Apr 2024 | CNY | 23.06 | 23.57 | 23 | 23.39 | 23.39 | +0.2 (+0.86%) | 1,728,800 |
| 8 Apr 2024 | CNY | 23.86 | 23.95 | 23.1 | 23.19 | 23.19 | -0.76 (-3.17%) | 2,004,342 |
| 3 Apr 2024 | CNY | 24.34 | 24.34 | 23.33 | 23.95 | 23.95 | -0.38 (-1.56%) | 2,697,823 |
| 2 Apr 2024 | CNY | 24.8 | 24.97 | 24.14 | 24.33 | 24.33 | -0.74 (-2.95%) | 3,386,943 |
| 1 Apr 2024 | CNY | 24.56 | 25.16 | 24.38 | 25.07 | 25.07 | +0.31 (+1.25%) | 4,441,806 |
| 29 Mar 2024 | CNY | 24.22 | 24.76 | 23.73 | 24.76 | 24.76 | +0.54 (+2.23%) | 1,811,800 |
| 28 Mar 2024 | CNY | 23.15 | 24.78 | 22.7 | 24.22 | 24.22 | +1.14 (+4.94%) | 4,581,773 |
| 27 Mar 2024 | CNY | 24.73 | 24.73 | 23 | 23.08 | 23.08 | -1.64 (-6.63%) | 4,644,144 |
| 26 Mar 2024 | CNY | 25 | 25.42 | 24.3 | 24.72 | 24.72 | -0.36 (-1.44%) | 4,714,999 |
| 25 Mar 2024 | CNY | 26 | 26.93 | 24.91 | 25.08 | 25.08 | -0.95 (-3.65%) | 5,368,733 |
