| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 20.8 | 20.98 | 20.25 | 20.53 | 20.53 | -0.52 (-2.47%) | 4,593,711 |
| 8 May 2024 | CNY | 21.53 | 21.99 | 21 | 21.05 | 21.05 | -0.45 (-2.09%) | 5,820,111 |
| 7 May 2024 | CNY | 20.6 | 21.93 | 20.4 | 21.5 | 21.5 | +0.41 (+1.94%) | 7,486,000 |
| 6 May 2024 | CNY | 20.17 | 21.39 | 19.52 | 21.09 | 21.09 | +1.08 (+5.40%) | 7,704,653 |
| 30 Apr 2024 | CNY | 20.4 | 20.4 | 19.86 | 20.01 | 20.01 | -0.61 (-2.96%) | 4,750,839 |
| 29 Apr 2024 | CNY | 19.9 | 21.09 | 19.52 | 20.62 | 20.62 | +0.77 (+3.88%) | 8,284,521 |
| 26 Apr 2024 | CNY | 19.32 | 20.62 | 18.51 | 19.85 | 19.85 | +0.22 (+1.12%) | 9,416,292 |
| 25 Apr 2024 | CNY | 18.91 | 21.55 | 18.71 | 19.63 | 19.63 | +0.71 (+3.75%) | 10,147,121 |
| 24 Apr 2024 | CNY | 18.2 | 18.92 | 18.02 | 18.92 | 18.92 | +0.23 (+1.23%) | 6,650,398 |
| 23 Apr 2024 | CNY | 18.05 | 18.88 | 17.7 | 18.69 | 18.69 | +0.34 (+1.85%) | 8,045,760 |
| 22 Apr 2024 | CNY | 19.26 | 19.5 | 17.92 | 18.35 | 18.35 | -2 (-9.83%) | 11,772,099 |
| 19 Apr 2024 | CNY | 16.82 | 20.35 | 16.82 | 20.35 | 20.35 | +3.39 (+19.99%) | 15,224,095 |
| 18 Apr 2024 | CNY | 17.15 | 17.58 | 16.15 | 16.96 | 16.96 | -0.7 (-3.96%) | 6,264,690 |
| 17 Apr 2024 | CNY | 16.9 | 17.95 | 16.88 | 17.66 | 17.66 | +1.34 (+8.21%) | 8,438,714 |
| 16 Apr 2024 | CNY | 18.3 | 18.3 | 16.32 | 16.32 | 16.32 | -2.93 (-15.22%) | 9,997,483 |
| 15 Apr 2024 | CNY | 16.65 | 19.25 | 16.3 | 19.25 | 19.25 | +3.21 (+20.01%) | 9,407,782 |
| 12 Apr 2024 | CNY | 15.92 | 16.28 | 15.85 | 16.04 | 16.04 | +0.1 (+0.63%) | 847,100 |
| 11 Apr 2024 | CNY | 15.75 | 16.29 | 15.63 | 15.94 | 15.94 | -0.02 (-0.13%) | 777,900 |
| 10 Apr 2024 | CNY | 16.35 | 16.45 | 15.76 | 15.96 | 15.96 | -0.38 (-2.33%) | 778,600 |
| 9 Apr 2024 | CNY | 16.05 | 16.37 | 15.99 | 16.34 | 16.34 | +0.36 (+2.25%) | 928,700 |
| 8 Apr 2024 | CNY | 16.66 | 16.69 | 15.95 | 15.98 | 15.98 | -0.68 (-4.08%) | 759,400 |
| 3 Apr 2024 | CNY | 16.68 | 16.88 | 16.45 | 16.66 | 16.66 | -0.09 (-0.54%) | 692,257 |
| 2 Apr 2024 | CNY | 16.45 | 16.87 | 16.45 | 16.75 | 16.75 | +0.31 (+1.89%) | 1,396,910 |
| 1 Apr 2024 | CNY | 16.02 | 16.45 | 15.95 | 16.44 | 16.44 | +0.41 (+2.56%) | 920,600 |
| 29 Mar 2024 | CNY | 15.78 | 16.19 | 15.76 | 16.03 | 16.03 | +0.27 (+1.71%) | 386,600 |
| 28 Mar 2024 | CNY | 15.36 | 15.92 | 15.29 | 15.76 | 15.76 | +0.48 (+3.14%) | 742,400 |
| 27 Mar 2024 | CNY | 15.74 | 15.93 | 15.24 | 15.28 | 15.28 | -0.6 (-3.78%) | 748,400 |
| 26 Mar 2024 | CNY | 15.76 | 16.2 | 15.56 | 15.88 | 15.88 | +0.15 (+0.95%) | 642,600 |
| 25 Mar 2024 | CNY | 16.31 | 16.49 | 15.68 | 15.73 | 15.73 | -0.55 (-3.38%) | 683,400 |
| 22 Mar 2024 | CNY | 16.47 | 16.78 | 16.13 | 16.28 | 16.28 | -0.46 (-2.75%) | 803,300 |
