| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 18.05 | 18.31 | 17.92 | 17.98 | 17.98 | +0.1 (+0.56%) | 3,714,622 |
| 8 May 2024 | CNY | 18.25 | 18.36 | 17.73 | 17.88 | 17.88 | -0.76 (-4.08%) | 5,254,430 |
| 7 May 2024 | CNY | 17.9 | 19.13 | 17.69 | 18.64 | 18.64 | +0.69 (+3.84%) | 7,857,299 |
| 6 May 2024 | CNY | 18.27 | 18.28 | 17.82 | 17.95 | 17.95 | +0.03 (+0.17%) | 5,290,450 |
| 30 Apr 2024 | CNY | 18.18 | 19.35 | 17.9 | 17.92 | 17.92 | -0.05 (-0.28%) | 8,516,450 |
| 29 Apr 2024 | CNY | 17.45 | 18.15 | 17.36 | 17.97 | 17.97 | +0.45 (+2.57%) | 4,745,799 |
| 26 Apr 2024 | CNY | 16.76 | 17.55 | 16.67 | 17.52 | 17.52 | +0.95 (+5.73%) | 5,961,101 |
| 25 Apr 2024 | CNY | 16.68 | 16.95 | 16.5 | 16.57 | 16.57 | -0.15 (-0.90%) | 3,889,400 |
| 24 Apr 2024 | CNY | 16.45 | 16.78 | 16.38 | 16.72 | 16.72 | +0.51 (+3.15%) | 3,571,663 |
| 23 Apr 2024 | CNY | 16.04 | 16.42 | 15.8 | 16.21 | 16.21 | +0.45 (+2.86%) | 4,228,744 |
| 22 Apr 2024 | CNY | 15.53 | 15.82 | 15.06 | 15.76 | 15.76 | +0.15 (+0.96%) | 3,026,338 |
| 19 Apr 2024 | CNY | 16.06 | 16.11 | 15.53 | 15.61 | 15.61 | -0.42 (-2.62%) | 3,242,182 |
| 18 Apr 2024 | CNY | 16.18 | 16.43 | 15.82 | 16.03 | 16.03 | -0.2 (-1.23%) | 3,779,857 |
| 17 Apr 2024 | CNY | 15.06 | 16.28 | 15.06 | 16.23 | 16.23 | +1.4 (+9.44%) | 5,184,687 |
| 16 Apr 2024 | CNY | 16.47 | 16.65 | 14.8 | 14.83 | 14.83 | -1.75 (-10.55%) | 6,006,965 |
| 15 Apr 2024 | CNY | 17.35 | 17.52 | 15.5 | 16.58 | 16.58 | -0.77 (-4.44%) | 5,725,242 |
| 12 Apr 2024 | CNY | 17.88 | 18.19 | 17.28 | 17.35 | 17.35 | -0.56 (-3.13%) | 4,899,634 |
| 11 Apr 2024 | CNY | 18.1 | 18.43 | 17.87 | 17.91 | 17.91 | -0.57 (-3.08%) | 5,801,151 |
| 10 Apr 2024 | CNY | 18.02 | 19.3 | 17.88 | 18.48 | 18.48 | +0.36 (+1.99%) | 8,337,893 |
| 9 Apr 2024 | CNY | 17.78 | 18.27 | 17.78 | 18.12 | 18.12 | +0.19 (+1.06%) | 2,570,297 |
| 8 Apr 2024 | CNY | 18.38 | 18.56 | 17.92 | 17.93 | 17.93 | -0.45 (-2.45%) | 3,647,339 |
| 3 Apr 2024 | CNY | 18.77 | 18.86 | 18.26 | 18.38 | 18.38 | -0.53 (-2.80%) | 3,371,520 |
| 2 Apr 2024 | CNY | 19.22 | 19.28 | 18.71 | 18.91 | 18.91 | -0.33 (-1.72%) | 4,049,745 |
| 1 Apr 2024 | CNY | 18.66 | 19.25 | 18.57 | 19.24 | 19.24 | +0.71 (+3.83%) | 4,434,555 |
| 29 Mar 2024 | CNY | 18.6 | 18.68 | 18.11 | 18.53 | 18.53 | -0.03 (-0.16%) | 2,134,754 |
| 28 Mar 2024 | CNY | 17.58 | 18.76 | 17.53 | 18.56 | 18.56 | +0.87 (+4.92%) | 5,886,720 |
| 27 Mar 2024 | CNY | 18.99 | 19.19 | 17.69 | 17.69 | 17.69 | -1.53 (-7.96%) | 6,732,677 |
| 26 Mar 2024 | CNY | 19.51 | 19.8 | 18.92 | 19.22 | 19.22 | -0.21 (-1.08%) | 6,802,427 |
| 25 Mar 2024 | CNY | 20.48 | 20.61 | 19.37 | 19.43 | 19.43 | -0.95 (-4.66%) | 6,643,101 |
| 22 Mar 2024 | CNY | 20.79 | 20.88 | 20.02 | 20.38 | 20.38 | -0.52 (-2.49%) | 8,149,198 |
