| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 19.49 | 19.52 | 18.9 | 19.03 | 19.03 | -0.24 (-1.25%) | 1,736,283 |
| 9 May 2024 | CNY | 19.65 | 19.99 | 19.2 | 19.27 | 19.27 | -0.76 (-3.79%) | 2,805,226 |
| 8 May 2024 | CNY | 19.51 | 20.3 | 19.2 | 20.03 | 20.03 | +0.3 (+1.52%) | 2,824,283 |
| 7 May 2024 | CNY | 19.45 | 20.4 | 19.31 | 19.73 | 19.73 | +0.28 (+1.44%) | 2,664,654 |
| 6 May 2024 | CNY | 19.22 | 19.5 | 18.75 | 19.45 | 19.45 | +0.22 (+1.14%) | 1,723,963 |
| 30 Apr 2024 | CNY | 18.49 | 19.25 | 18.16 | 19.23 | 19.23 | +0.86 (+4.68%) | 1,757,556 |
| 29 Apr 2024 | CNY | 17.52 | 18.44 | 17.28 | 18.37 | 18.37 | +1.02 (+5.88%) | 1,551,896 |
| 26 Apr 2024 | CNY | 17.05 | 17.49 | 16.91 | 17.35 | 17.35 | +0.05 (+0.29%) | 1,125,646 |
| 25 Apr 2024 | CNY | 16.56 | 17.4 | 16.36 | 17.3 | 17.3 | +0.7 (+4.22%) | 1,563,381 |
| 24 Apr 2024 | CNY | 17.11 | 17.11 | 16.36 | 16.6 | 16.6 | +0.08 (+0.48%) | 1,467,650 |
| 23 Apr 2024 | CNY | 16 | 16.55 | 15.86 | 16.52 | 16.52 | +0.49 (+3.06%) | 1,093,460 |
| 22 Apr 2024 | CNY | 15.93 | 16.46 | 15.55 | 16.03 | 16.03 | +0.1 (+0.63%) | 1,128,550 |
| 19 Apr 2024 | CNY | 16.3 | 16.9 | 15.71 | 15.93 | 15.93 | -0.36 (-2.21%) | 1,127,507 |
| 18 Apr 2024 | CNY | 16.4 | 16.51 | 15.96 | 16.29 | 16.29 | -0.19 (-1.15%) | 979,270 |
| 17 Apr 2024 | CNY | 15.8 | 16.67 | 15.8 | 16.48 | 16.48 | +0.78 (+4.97%) | 1,238,783 |
| 16 Apr 2024 | CNY | 16.5 | 16.62 | 14.88 | 15.7 | 15.7 | -0.62 (-3.80%) | 2,057,512 |
| 15 Apr 2024 | CNY | 17.7 | 17.96 | 15.9 | 16.32 | 16.32 | -1.56 (-8.72%) | 2,053,484 |
| 12 Apr 2024 | CNY | 18.05 | 18.23 | 17.85 | 17.88 | 17.88 | -0.17 (-0.94%) | 886,800 |
| 11 Apr 2024 | CNY | 18.05 | 18.53 | 17.87 | 18.05 | 18.05 | -0.08 (-0.44%) | 985,529 |
| 10 Apr 2024 | CNY | 18.46 | 18.82 | 17.95 | 18.13 | 18.13 | -0.52 (-2.79%) | 1,046,400 |
| 9 Apr 2024 | CNY | 18 | 18.7 | 18 | 18.65 | 18.65 | +0.19 (+1.03%) | 1,680,746 |
| 8 Apr 2024 | CNY | 20.07 | 20.1 | 18.1 | 18.46 | 18.46 | -1.23 (-6.25%) | 2,887,500 |
| 3 Apr 2024 | CNY | 19.42 | 21.43 | 19.1 | 19.69 | 19.69 | -0.11 (-0.56%) | 4,410,082 |
| 2 Apr 2024 | CNY | 18.5 | 20 | 18.5 | 19.8 | 19.8 | +1.14 (+6.11%) | 3,119,337 |
| 1 Apr 2024 | CNY | 17.9 | 18.66 | 17.85 | 18.66 | 18.66 | +0.76 (+4.25%) | 1,223,097 |
| 29 Mar 2024 | CNY | 17.95 | 18.25 | 17.65 | 17.9 | 17.9 | -0.05 (-0.28%) | 442,200 |
| 28 Mar 2024 | CNY | 17.62 | 18.12 | 17.31 | 17.95 | 17.95 | +0.19 (+1.07%) | 834,150 |
| 27 Mar 2024 | CNY | 18.1 | 18.3 | 17.76 | 17.76 | 17.76 | -0.37 (-2.04%) | 987,500 |
| 26 Mar 2024 | CNY | 17.59 | 18.28 | 17.59 | 18.13 | 18.13 | +0.37 (+2.08%) | 1,315,923 |
| 25 Mar 2024 | CNY | 17.99 | 18.38 | 17.76 | 17.76 | 17.76 | -0.28 (-1.55%) | 1,473,606 |
