| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 20.08 | 20.47 | 19.85 | 20.31 | 20.31 | -0.21 (-1.02%) | 7,898,437 |
| 13 May 2024 | CNY | 19.11 | 20.98 | 18.52 | 20.52 | 20.52 | +1.24 (+6.43%) | 12,936,188 |
| 10 May 2024 | CNY | 19.24 | 20.36 | 19.2 | 19.28 | 19.28 | +0.12 (+0.63%) | 6,795,564 |
| 9 May 2024 | CNY | 19.1 | 19.5 | 19.01 | 19.16 | 19.16 | +0.18 (+0.95%) | 3,574,505 |
| 8 May 2024 | CNY | 19.62 | 19.66 | 18.93 | 18.98 | 18.98 | -0.76 (-3.85%) | 4,503,595 |
| 7 May 2024 | CNY | 19.37 | 19.8 | 19.14 | 19.74 | 19.74 | +0.4 (+2.07%) | 6,525,892 |
| 6 May 2024 | CNY | 19.06 | 19.39 | 18.9 | 19.34 | 19.34 | +0.58 (+3.09%) | 5,510,583 |
| 30 Apr 2024 | CNY | 19.6 | 19.63 | 18.74 | 18.76 | 18.76 | -0.78 (-3.99%) | 6,125,041 |
| 29 Apr 2024 | CNY | 19.8 | 19.8 | 19.08 | 19.54 | 19.54 | -0.07 (-0.36%) | 6,973,195 |
| 26 Apr 2024 | CNY | 19.51 | 19.88 | 19.34 | 19.61 | 19.61 | -0.34 (-1.70%) | 8,358,217 |
| 25 Apr 2024 | CNY | 18.68 | 20.25 | 18.5 | 19.95 | 19.95 | +0.72 (+3.74%) | 12,479,065 |
| 24 Apr 2024 | CNY | 18.88 | 19.23 | 18.41 | 19.23 | 19.23 | +0.35 (+1.85%) | 7,293,006 |
| 23 Apr 2024 | CNY | 18.74 | 19.59 | 18.61 | 18.88 | 18.88 | +0.01 (+0.05%) | 7,393,171 |
| 22 Apr 2024 | CNY | 19.09 | 19.12 | 18.03 | 18.87 | 18.87 | -0.76 (-3.87%) | 9,156,295 |
| 19 Apr 2024 | CNY | 18.36 | 20.17 | 18.3 | 19.63 | 19.63 | +0.29 (+1.50%) | 16,500,856 |
| 18 Apr 2024 | CNY | 19.14 | 21.38 | 18.71 | 19.34 | 19.34 | +1.21 (+6.67%) | 19,769,630 |
| 17 Apr 2024 | CNY | 17.52 | 18.13 | 17.52 | 18.13 | 18.13 | +3.02 (+19.99%) | 7,176,796 |
| 16 Apr 2024 | CNY | 17.31 | 17.45 | 14.91 | 15.11 | 15.11 | -2.37 (-13.56%) | 5,940,968 |
| 15 Apr 2024 | CNY | 16.74 | 18.28 | 16.74 | 17.48 | 17.48 | +0.83 (+4.98%) | 5,971,145 |
| 12 Apr 2024 | CNY | 17 | 17.13 | 16.65 | 16.65 | 16.65 | -0.21 (-1.25%) | 2,578,264 |
| 11 Apr 2024 | CNY | 16.33 | 17.28 | 16.18 | 16.86 | 16.86 | +0.28 (+1.69%) | 4,661,563 |
| 10 Apr 2024 | CNY | 17.63 | 18 | 16.5 | 16.58 | 16.58 | +0.47 (+2.92%) | 5,952,031 |
| 9 Apr 2024 | CNY | 15.44 | 16.37 | 15.34 | 16.11 | 16.11 | +0.72 (+4.68%) | 2,941,744 |
| 8 Apr 2024 | CNY | 16.21 | 16.3 | 15.31 | 15.39 | 15.39 | -0.78 (-4.82%) | 2,123,020 |
| 3 Apr 2024 | CNY | 16.87 | 16.88 | 16 | 16.17 | 16.17 | -0.68 (-4.04%) | 2,425,424 |
| 2 Apr 2024 | CNY | 16.73 | 17.04 | 16.41 | 16.85 | 16.85 | +0.1 (+0.60%) | 2,395,653 |
| 1 Apr 2024 | CNY | 16.94 | 16.94 | 16.47 | 16.75 | 16.75 | +0.34 (+2.07%) | 1,919,084 |
| 29 Mar 2024 | CNY | 16.47 | 16.95 | 16.33 | 16.41 | 16.41 | +0.08 (+0.49%) | 1,380,720 |
| 28 Mar 2024 | CNY | 15.92 | 16.73 | 15.88 | 16.33 | 16.33 | +0.47 (+2.96%) | 2,485,546 |
| 27 Mar 2024 | CNY | 17.08 | 17.08 | 15.81 | 15.86 | 15.86 | -1.26 (-7.36%) | 2,787,220 |
