| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 16.81 | 17.36 | 16.73 | 17.15 | 17.15 | +0.33 (+1.96%) | 2,238,700 |
| 8 May 2024 | CNY | 17.2 | 17.23 | 16.71 | 16.82 | 16.82 | -0.37 (-2.15%) | 2,222,200 |
| 7 May 2024 | CNY | 17.03 | 17.26 | 16.84 | 17.19 | 17.19 | +0.21 (+1.24%) | 1,535,400 |
| 6 May 2024 | CNY | 17.08 | 17.28 | 16.86 | 16.98 | 16.98 | +0.05 (+0.30%) | 1,992,490 |
| 30 Apr 2024 | CNY | 17.16 | 17.3 | 16.5 | 16.93 | 16.93 | -0.2 (-1.17%) | 2,582,300 |
| 29 Apr 2024 | CNY | 16.9 | 17.21 | 16.8 | 17.13 | 17.13 | +0.19 (+1.12%) | 2,750,377 |
| 26 Apr 2024 | CNY | 16.6 | 17.11 | 16.33 | 16.94 | 16.94 | +0.32 (+1.93%) | 2,120,825 |
| 25 Apr 2024 | CNY | 16.37 | 16.78 | 16.31 | 16.62 | 16.62 | +0.23 (+1.40%) | 1,717,200 |
| 24 Apr 2024 | CNY | 15.85 | 16.55 | 15.76 | 16.39 | 16.39 | +0.62 (+3.93%) | 1,787,200 |
| 23 Apr 2024 | CNY | 15.53 | 15.98 | 15.4 | 15.77 | 15.77 | +0.24 (+1.55%) | 1,980,300 |
| 22 Apr 2024 | CNY | 15.49 | 15.79 | 14.84 | 15.53 | 15.53 | -0.06 (-0.38%) | 1,769,600 |
| 19 Apr 2024 | CNY | 15.89 | 15.94 | 15.32 | 15.59 | 15.59 | -0.3 (-1.89%) | 2,260,800 |
| 18 Apr 2024 | CNY | 16.46 | 16.46 | 15.8 | 15.89 | 15.89 | -0.5 (-3.05%) | 2,697,300 |
| 17 Apr 2024 | CNY | 14.65 | 16.4 | 14.65 | 16.39 | 16.39 | +2.09 (+14.62%) | 3,433,676 |
| 16 Apr 2024 | CNY | 15.62 | 16.44 | 14.3 | 14.3 | 14.3 | -1.87 (-11.56%) | 3,943,300 |
| 15 Apr 2024 | CNY | 17.22 | 17.3 | 15.6 | 16.17 | 16.17 | -0.85 (-4.99%) | 3,592,110 |
| 12 Apr 2024 | CNY | 17.3 | 17.53 | 17.01 | 17.02 | 17.02 | -0.14 (-0.82%) | 1,328,200 |
| 11 Apr 2024 | CNY | 17.3 | 17.64 | 16.96 | 17.16 | 17.16 | -0.17 (-0.98%) | 1,661,217 |
| 10 Apr 2024 | CNY | 18.12 | 18.16 | 17.12 | 17.33 | 17.33 | -0.74 (-4.10%) | 1,911,200 |
| 9 Apr 2024 | CNY | 17.62 | 18.08 | 17.46 | 18.07 | 18.07 | +0.68 (+3.91%) | 2,103,491 |
| 8 Apr 2024 | CNY | 18.29 | 18.29 | 17.37 | 17.39 | 17.39 | -0.88 (-4.82%) | 2,431,099 |
| 3 Apr 2024 | CNY | 18.39 | 18.57 | 17.86 | 18.27 | 18.27 | -0.23 (-1.24%) | 2,600,045 |
| 2 Apr 2024 | CNY | 19.17 | 19.29 | 18.37 | 18.5 | 18.5 | -0.65 (-3.39%) | 3,518,642 |
| 1 Apr 2024 | CNY | 18.6 | 19.39 | 18.49 | 19.15 | 19.15 | +0.79 (+4.30%) | 3,507,463 |
| 29 Mar 2024 | CNY | 18.42 | 18.7 | 18 | 18.36 | 18.36 | +0.06 (+0.33%) | 1,856,919 |
| 28 Mar 2024 | CNY | 17.47 | 18.6 | 17.08 | 18.3 | 18.3 | +0.76 (+4.33%) | 4,761,096 |
| 27 Mar 2024 | CNY | 18.78 | 18.93 | 17.48 | 17.54 | 17.54 | -1.75 (-9.07%) | 6,709,111 |
| 26 Mar 2024 | CNY | 19.37 | 19.94 | 18.65 | 19.29 | 19.29 | -1.43 (-6.90%) | 9,328,620 |
| 25 Mar 2024 | CNY | 18.99 | 22.51 | 18.65 | 20.72 | 20.72 | +1.56 (+8.14%) | 10,343,248 |
| 22 Mar 2024 | CNY | 19.65 | 19.78 | 18.95 | 19.16 | 19.16 | -0.54 (-2.74%) | 2,455,300 |
