| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 21.58 | 22.05 | 21.57 | 21.86 | 21.86 | +0.17 (+0.78%) | 7,561,886 |
| 8 May 2024 | CNY | 22.51 | 22.6 | 21.58 | 21.69 | 21.69 | -1.1 (-4.83%) | 9,406,276 |
| 7 May 2024 | CNY | 22.41 | 23.35 | 21.77 | 22.79 | 22.79 | -9.66 (-29.77%) | 12,694,536 |
| 7 May 2024 |
|
|||||||
| 6 May 2024 | CNY | 22.7587 | 23.0001 | 22.1104 | 22.3794 | 22.3794 | +0.31 (+1.41%) | 13,566,204 |
| 30 Apr 2024 | CNY | 22.0001 | 22.2829 | 21.7242 | 22.0691 | 22.0691 | +0.028 (+0.13%) | 9,623,493 |
| 29 Apr 2024 | CNY | 21.2415 | 22.4415 | 20.807 | 22.0415 | 22.0415 | +1.09 (+5.20%) | 16,881,239 |
| 26 Apr 2024 | CNY | 20.3932 | 21.0139 | 20.3311 | 20.9518 | 20.9518 | +0.586 (+2.88%) | 12,108,668 |
| 25 Apr 2024 | CNY | 20.9932 | 22.0277 | 20.2139 | 20.3656 | 20.3656 | -0.448 (-2.15%) | 15,690,444 |
| 24 Apr 2024 | CNY | 20.0001 | 20.9242 | 19.938 | 20.8139 | 20.8139 | +0.621 (+3.07%) | 14,035,180 |
| 23 Apr 2024 | CNY | 19.7242 | 20.2139 | 19.4139 | 20.1932 | 20.1932 | +0.345 (+1.74%) | 11,059,139 |
| 22 Apr 2024 | CNY | 19.138 | 20.1794 | 18.7449 | 19.8484 | 19.8484 | +0.331 (+1.70%) | 12,245,522 |
| 19 Apr 2024 | CNY | 19.9311 | 19.9932 | 19.0966 | 19.5173 | 19.5173 | -0.6 (-2.98%) | 12,665,678 |
| 18 Apr 2024 | CNY | 19.5794 | 20.6553 | 19.3656 | 20.1173 | 20.1173 | +0.379 (+1.92%) | 17,470,330 |
| 17 Apr 2024 | CNY | 19.3035 | 19.8691 | 19.3035 | 19.738 | 19.738 | +0.89 (+4.72%) | 12,488,488 |
| 16 Apr 2024 | CNY | 19.8001 | 20.1173 | 18.4966 | 18.8484 | 18.8484 | -0.952 (-4.81%) | 16,001,049 |
| 15 Apr 2024 | CNY | 20.3311 | 20.6622 | 19.3863 | 19.8001 | 19.8001 | -0.51 (-2.51%) | 13,965,032 |
| 12 Apr 2024 | CNY | 19.7242 | 20.9449 | 19.4208 | 20.3104 | 20.3104 | +1.766 (+9.52%) | 22,232,714 |
| 11 Apr 2024 | CNY | 18.5587 | 18.7932 | 18.1587 | 18.5449 | 18.5449 | -0.048 (-0.26%) | 4,552,254 |
| 10 Apr 2024 | CNY | 18.9794 | 19.1863 | 18.2828 | 18.5932 | 18.5932 | -0.441 (-2.32%) | 6,254,061 |
| 9 Apr 2024 | CNY | 18.8966 | 19.0897 | 18.5863 | 19.0346 | 19.0346 | +0.103 (+0.55%) | 6,246,319 |
| 8 Apr 2024 | CNY | 18.9794 | 19.4691 | 18.7794 | 18.9311 | 18.9311 | -0.159 (-0.83%) | 7,492,821 |
| 3 Apr 2024 | CNY | 19.8001 | 19.8277 | 18.7725 | 19.0897 | 19.0897 | -0.71 (-3.59%) | 8,570,911 |
| 2 Apr 2024 | CNY | 20.3794 | 20.6208 | 19.5656 | 19.8001 | 19.8001 | -0.483 (-2.38%) | 11,114,627 |
| 1 Apr 2024 | CNY | 18.6277 | 20.6277 | 18.6208 | 20.2829 | 20.2829 | +2.152 (+11.87%) | 18,833,946 |
| 29 Mar 2024 | CNY | 18.0759 | 18.3587 | 17.6553 | 18.1311 | 18.1311 | +0.552 (+3.14%) | 3,662,538 |
| 28 Mar 2024 | CNY | 17.0484 | 17.8691 | 17.0346 | 17.5794 | 17.5794 | +0.531 (+3.11%) | 4,672,662 |
| 27 Mar 2024 | CNY | 17.9311 | 18.138 | 17.0415 | 17.0484 | 17.0484 | -0.903 (-5.03%) | 5,319,702 |
| 26 Mar 2024 | CNY | 17.7587 | 18.1587 | 17.6208 | 17.9518 | 17.9518 | +0.186 (+1.05%) | 5,120,904 |
| 25 Mar 2024 | CNY | 18.1587 | 18.5173 | 17.7656 | 17.7656 | 17.7656 | -0.352 (-1.94%) | 5,577,694 |
| 22 Mar 2024 | CNY | 18.676 | 18.9104 | 18.0277 | 18.1173 | 18.1173 | -9.193 (-33.66%) | 7,484,753 |
