| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 17.38 | 17.75 | 17.34 | 17.6 | 17.6 | +0.19 (+1.09%) | 1,215,540 |
| 8 May 2024 | CNY | 18.11 | 18.11 | 17.34 | 17.41 | 17.41 | -0.72 (-3.97%) | 1,451,420 |
| 7 May 2024 | CNY | 17.66 | 18.15 | 17.48 | 18.13 | 18.13 | +0.63 (+3.60%) | 1,679,060 |
| 6 May 2024 | CNY | 17.8 | 18.09 | 17.33 | 17.5 | 17.5 | +0.15 (+0.86%) | 1,478,480 |
| 30 Apr 2024 | CNY | 17.95 | 17.95 | 17.02 | 17.35 | 17.35 | -0.38 (-2.14%) | 1,503,400 |
| 29 Apr 2024 | CNY | 16.8 | 17.79 | 16.73 | 17.73 | 17.73 | +1 (+5.98%) | 2,197,441 |
| 26 Apr 2024 | CNY | 16.71 | 17.18 | 16.33 | 16.73 | 16.73 | -0.14 (-0.83%) | 2,395,980 |
| 25 Apr 2024 | CNY | 16.78 | 16.97 | 16.5 | 16.87 | 16.87 | +0.05 (+0.30%) | 1,285,300 |
| 24 Apr 2024 | CNY | 16 | 16.94 | 15.98 | 16.82 | 16.82 | +0.82 (+5.13%) | 2,000,400 |
| 23 Apr 2024 | CNY | 15.32 | 16.14 | 15.23 | 16 | 16 | +0.79 (+5.19%) | 1,847,512 |
| 22 Apr 2024 | CNY | 15.75 | 15.75 | 14.75 | 15.21 | 15.21 | -0.26 (-1.68%) | 1,502,772 |
| 19 Apr 2024 | CNY | 15.61 | 15.79 | 15.16 | 15.47 | 15.47 | -0.04 (-0.26%) | 1,541,077 |
| 18 Apr 2024 | CNY | 15.92 | 16 | 15.2 | 15.51 | 15.51 | -0.67 (-4.14%) | 2,384,262 |
| 17 Apr 2024 | CNY | 14.3 | 16.25 | 14.3 | 16.18 | 16.18 | +2.23 (+15.99%) | 3,134,818 |
| 16 Apr 2024 | CNY | 16.12 | 16.12 | 13.92 | 13.95 | 13.95 | -2.35 (-14.42%) | 2,744,001 |
| 15 Apr 2024 | CNY | 17.47 | 17.68 | 15.55 | 16.3 | 16.3 | -1.28 (-7.28%) | 2,761,808 |
| 12 Apr 2024 | CNY | 17.86 | 18.44 | 17.54 | 17.58 | 17.58 | -0.38 (-2.12%) | 1,698,842 |
| 11 Apr 2024 | CNY | 17.55 | 18.54 | 17.35 | 17.96 | 17.96 | +0.23 (+1.30%) | 2,052,309 |
| 10 Apr 2024 | CNY | 18.35 | 18.49 | 17.42 | 17.73 | 17.73 | -0.61 (-3.33%) | 2,585,159 |
| 9 Apr 2024 | CNY | 18.76 | 19.27 | 18.2 | 18.34 | 18.34 | -0.54 (-2.86%) | 3,277,811 |
| 8 Apr 2024 | CNY | 20.9 | 21.05 | 18.81 | 18.88 | 18.88 | -2.37 (-11.15%) | 5,025,539 |
| 3 Apr 2024 | CNY | 20 | 23.4 | 20 | 21.25 | 21.25 | +1.68 (+8.58%) | 6,131,568 |
| 2 Apr 2024 | CNY | 19.88 | 19.92 | 19.35 | 19.57 | 19.57 | -0.27 (-1.36%) | 1,238,104 |
| 1 Apr 2024 | CNY | 19.4 | 19.89 | 19.2 | 19.84 | 19.84 | +0.65 (+3.39%) | 1,211,540 |
| 29 Mar 2024 | CNY | 19.07 | 19.4 | 18.7 | 19.19 | 19.19 | 0.0 (0.0%) | 992,452 |
| 28 Mar 2024 | CNY | 18.29 | 19.35 | 17.63 | 19.19 | 19.19 | +1.28 (+7.15%) | 2,287,807 |
| 27 Mar 2024 | CNY | 18.98 | 19.1 | 17.9 | 17.91 | 17.91 | -1.06 (-5.59%) | 1,645,620 |
| 26 Mar 2024 | CNY | 19.19 | 19.5 | 18.6 | 18.97 | 18.97 | -0.22 (-1.15%) | 1,841,193 |
| 25 Mar 2024 | CNY | 20.14 | 20.37 | 19.16 | 19.19 | 19.19 | -0.97 (-4.81%) | 2,060,068 |
| 22 Mar 2024 | CNY | 20.61 | 20.75 | 19.8 | 20.16 | 20.16 | -0.6 (-2.89%) | 2,509,780 |
