| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 19.26 | 21.49 | 19.21 | 20.49 | 20.49 | +0.99 (+5.08%) | 2,700,200 |
| 30 Apr 2024 | CNY | 19.26 | 19.65 | 18.9 | 19.5 | 19.5 | +0.27 (+1.40%) | 1,395,800 |
| 29 Apr 2024 | CNY | 18.35 | 19.25 | 18.23 | 19.23 | 19.23 | +0.84 (+4.57%) | 1,757,600 |
| 26 Apr 2024 | CNY | 18.1 | 18.53 | 17.98 | 18.39 | 18.39 | +0.09 (+0.49%) | 1,227,600 |
| 25 Apr 2024 | CNY | 18.17 | 18.6 | 18 | 18.3 | 18.3 | +0.11 (+0.60%) | 1,401,000 |
| 24 Apr 2024 | CNY | 17.8 | 18.23 | 17.67 | 18.19 | 18.19 | +0.54 (+3.06%) | 1,139,900 |
| 23 Apr 2024 | CNY | 17.3 | 18.05 | 16.81 | 17.65 | 17.65 | +0.42 (+2.44%) | 1,299,700 |
| 22 Apr 2024 | CNY | 17 | 17.38 | 16.58 | 17.23 | 17.23 | +0.03 (+0.17%) | 1,051,600 |
| 19 Apr 2024 | CNY | 17.4 | 17.6 | 16.95 | 17.2 | 17.2 | -0.23 (-1.32%) | 1,217,800 |
| 18 Apr 2024 | CNY | 18.26 | 18.28 | 16.88 | 17.43 | 17.43 | -0.69 (-3.81%) | 1,993,600 |
| 17 Apr 2024 | CNY | 16.29 | 18.15 | 16.28 | 18.12 | 18.12 | +2.1 (+13.11%) | 2,210,300 |
| 16 Apr 2024 | CNY | 17.82 | 17.82 | 15.18 | 16.02 | 16.02 | -1.83 (-10.25%) | 2,296,100 |
| 15 Apr 2024 | CNY | 19.95 | 20.05 | 17.33 | 17.85 | 17.85 | -1.97 (-9.94%) | 1,915,300 |
| 12 Apr 2024 | CNY | 19.73 | 20.15 | 19.7 | 19.82 | 19.82 | +0.04 (+0.20%) | 672,208 |
| 11 Apr 2024 | CNY | 19.71 | 20.25 | 19.53 | 19.78 | 19.78 | -0.08 (-0.40%) | 693,800 |
| 10 Apr 2024 | CNY | 20.3 | 20.4 | 19.57 | 19.86 | 19.86 | -0.63 (-3.07%) | 1,071,400 |
| 9 Apr 2024 | CNY | 19.89 | 20.54 | 19.71 | 20.49 | 20.49 | +0.6 (+3.02%) | 1,104,278 |
| 8 Apr 2024 | CNY | 21.32 | 21.32 | 19.86 | 19.89 | 19.89 | -1.37 (-6.44%) | 1,548,560 |
| 3 Apr 2024 | CNY | 21.11 | 21.64 | 20.81 | 21.26 | 21.26 | -0.01 (-0.05%) | 1,212,137 |
| 2 Apr 2024 | CNY | 21.51 | 21.69 | 21.04 | 21.27 | 21.27 | -0.26 (-1.21%) | 1,206,529 |
| 1 Apr 2024 | CNY | 21.01 | 21.54 | 20.99 | 21.53 | 21.53 | +0.66 (+3.16%) | 1,305,974 |
| 29 Mar 2024 | CNY | 20.95 | 21.18 | 20.41 | 20.87 | 20.87 | +0.04 (+0.19%) | 814,300 |
| 28 Mar 2024 | CNY | 20.23 | 21.22 | 19.91 | 20.83 | 20.83 | +0.36 (+1.76%) | 2,351,400 |
| 27 Mar 2024 | CNY | 21.11 | 21.96 | 20.47 | 20.47 | 20.47 | -0.63 (-2.99%) | 2,562,000 |
| 26 Mar 2024 | CNY | 20.98 | 21.65 | 20.72 | 21.1 | 21.1 | +0.31 (+1.49%) | 3,069,200 |
| 25 Mar 2024 | CNY | 21.15 | 21.96 | 20.79 | 20.79 | 20.79 | -0.68 (-3.17%) | 3,091,500 |
| 22 Mar 2024 | CNY | 22.27 | 22.33 | 21.42 | 21.47 | 21.47 | -0.81 (-3.64%) | 3,278,700 |
| 21 Mar 2024 | CNY | 23.13 | 23.34 | 21.9 | 22.28 | 22.28 | -0.84 (-3.63%) | 4,001,900 |
| 20 Mar 2024 | CNY | 22.33 | 23.25 | 21.98 | 23.12 | 23.12 | +0.84 (+3.77%) | 3,761,900 |
| 19 Mar 2024 | CNY | 21.49 | 23.45 | 21.2 | 22.28 | 22.28 | +0.66 (+3.05%) | 4,869,374 |
