| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2024 | CNY | 20.43 | 20.49 | 19.69 | 19.95 | 19.95 | -0.48 (-2.35%) | 1,023,234 |
| 10 May 2024 | CNY | 21.03 | 21.09 | 20.22 | 20.43 | 20.43 | -0.5 (-2.39%) | 1,083,014 |
| 9 May 2024 | CNY | 20.7 | 21.09 | 20.5 | 20.93 | 20.93 | +0.42 (+2.05%) | 1,289,214 |
| 8 May 2024 | CNY | 20.9 | 21.13 | 20.42 | 20.51 | 20.51 | -0.25 (-1.20%) | 1,253,903 |
| 7 May 2024 | CNY | 20.67 | 20.83 | 20.41 | 20.76 | 20.76 | +0.1 (+0.48%) | 1,411,200 |
| 6 May 2024 | CNY | 20.18 | 20.85 | 20.16 | 20.66 | 20.66 | +0.48 (+2.38%) | 1,768,955 |
| 30 Apr 2024 | CNY | 19.96 | 20.38 | 19.65 | 20.18 | 20.18 | +0.58 (+2.96%) | 2,442,400 |
| 29 Apr 2024 | CNY | 19.26 | 19.72 | 19.02 | 19.6 | 19.6 | +0.7 (+3.70%) | 1,765,876 |
| 26 Apr 2024 | CNY | 18.94 | 18.99 | 18.2 | 18.9 | 18.9 | -0.04 (-0.21%) | 1,502,510 |
| 25 Apr 2024 | CNY | 18.54 | 18.97 | 18.37 | 18.94 | 18.94 | +0.4 (+2.16%) | 1,428,392 |
| 24 Apr 2024 | CNY | 17.92 | 18.62 | 17.86 | 18.54 | 18.54 | +0.51 (+2.83%) | 1,337,295 |
| 23 Apr 2024 | CNY | 17.4 | 18.23 | 17.31 | 18.03 | 18.03 | +0.54 (+3.09%) | 1,755,897 |
| 22 Apr 2024 | CNY | 17.32 | 17.58 | 16.3 | 17.49 | 17.49 | +0.04 (+0.23%) | 1,678,350 |
| 19 Apr 2024 | CNY | 17.6 | 18.11 | 17.32 | 17.45 | 17.45 | -0.3 (-1.69%) | 1,544,069 |
| 18 Apr 2024 | CNY | 18.35 | 18.35 | 17.39 | 17.75 | 17.75 | -0.54 (-2.95%) | 2,111,048 |
| 17 Apr 2024 | CNY | 17 | 18.52 | 17 | 18.29 | 18.29 | +1.75 (+10.58%) | 3,382,164 |
| 16 Apr 2024 | CNY | 17.8 | 17.8 | 15.99 | 16.54 | 16.54 | -1.98 (-10.69%) | 3,553,253 |
| 15 Apr 2024 | CNY | 20.78 | 20.78 | 18.23 | 18.52 | 18.52 | -2.83 (-13.26%) | 5,616,568 |
| 12 Apr 2024 | CNY | 22.23 | 22.9 | 21.21 | 21.35 | 21.35 | -1.21 (-5.36%) | 6,429,148 |
| 11 Apr 2024 | CNY | 23.99 | 24.69 | 22 | 22.56 | 22.56 | -1.64 (-6.78%) | 10,021,778 |
| 10 Apr 2024 | CNY | 20.86 | 24.2 | 20.42 | 24.2 | 24.2 | +4.03 (+19.98%) | 9,270,944 |
| 9 Apr 2024 | CNY | 19.88 | 20.3 | 19.82 | 20.17 | 20.17 | +0.29 (+1.46%) | 552,013 |
| 8 Apr 2024 | CNY | 21.08 | 21.1 | 19.8 | 19.88 | 19.88 | -1.23 (-5.83%) | 898,179 |
| 3 Apr 2024 | CNY | 21.08 | 21.23 | 20.57 | 21.11 | 21.11 | -0.07 (-0.33%) | 754,600 |
| 2 Apr 2024 | CNY | 21.03 | 21.32 | 20.87 | 21.18 | 21.18 | +0.07 (+0.33%) | 761,826 |
| 1 Apr 2024 | CNY | 20.54 | 21.11 | 20.44 | 21.11 | 21.11 | +0.68 (+3.33%) | 719,744 |
| 29 Mar 2024 | CNY | 20.13 | 20.45 | 20 | 20.43 | 20.43 | +0.33 (+1.64%) | 397,909 |
| 28 Mar 2024 | CNY | 19.23 | 20.29 | 19.16 | 20.1 | 20.1 | +0.84 (+4.36%) | 907,692 |
| 27 Mar 2024 | CNY | 20.18 | 20.38 | 19.18 | 19.26 | 19.26 | -0.88 (-4.37%) | 828,800 |
| 26 Mar 2024 | CNY | 20.22 | 20.65 | 19.7 | 20.14 | 20.14 | -0.13 (-0.64%) | 796,000 |
