| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 16.75 | 16.92 | 16.58 | 16.88 | 16.88 | +0.46 (+2.80%) | 4,042,283 |
| 30 Apr 2024 | CNY | 16.75 | 16.88 | 16.4 | 16.42 | 16.42 | 0.0 (0.0%) | 4,079,612 |
| 29 Apr 2024 | CNY | 15.9 | 16.45 | 15.88 | 16.42 | 16.42 | +0.4 (+2.50%) | 3,005,500 |
| 26 Apr 2024 | CNY | 15.71 | 16.16 | 15.62 | 16.02 | 16.02 | +0.09 (+0.56%) | 3,348,275 |
| 25 Apr 2024 | CNY | 15.74 | 16.26 | 15.66 | 15.93 | 15.93 | +0.18 (+1.14%) | 3,183,052 |
| 24 Apr 2024 | CNY | 15.65 | 15.83 | 15.57 | 15.75 | 15.75 | +0.1 (+0.64%) | 2,569,000 |
| 23 Apr 2024 | CNY | 15.39 | 15.78 | 15.21 | 15.65 | 15.65 | +0.4 (+2.62%) | 3,109,000 |
| 22 Apr 2024 | CNY | 15 | 15.64 | 14.7 | 15.25 | 15.25 | +0.13 (+0.86%) | 2,925,494 |
| 19 Apr 2024 | CNY | 15.17 | 15.47 | 14.95 | 15.12 | 15.12 | -0.05 (-0.33%) | 2,270,512 |
| 18 Apr 2024 | CNY | 15.54 | 15.6 | 15.15 | 15.17 | 15.17 | -0.36 (-2.32%) | 2,932,398 |
| 17 Apr 2024 | CNY | 14.3 | 15.53 | 14.23 | 15.53 | 15.53 | +1.62 (+11.65%) | 4,532,712 |
| 16 Apr 2024 | CNY | 15.36 | 15.53 | 13.8 | 13.91 | 13.91 | -1.62 (-10.43%) | 4,718,683 |
| 15 Apr 2024 | CNY | 16.61 | 16.63 | 15.21 | 15.53 | 15.53 | -1.03 (-6.22%) | 4,092,500 |
| 12 Apr 2024 | CNY | 16.67 | 16.9 | 16.5 | 16.56 | 16.56 | -0.07 (-0.42%) | 2,262,630 |
| 11 Apr 2024 | CNY | 16.72 | 17.11 | 16.59 | 16.63 | 16.63 | -0.25 (-1.48%) | 2,604,440 |
| 10 Apr 2024 | CNY | 17.5 | 17.57 | 16.78 | 16.88 | 16.88 | -0.43 (-2.48%) | 3,164,244 |
| 9 Apr 2024 | CNY | 16.89 | 17.44 | 16.7 | 17.31 | 17.31 | +0.5 (+2.97%) | 2,983,613 |
| 8 Apr 2024 | CNY | 17.45 | 17.6 | 16.7 | 16.81 | 16.81 | -0.79 (-4.49%) | 3,759,528 |
| 3 Apr 2024 | CNY | 17.77 | 18.01 | 17.23 | 17.6 | 17.6 | -0.24 (-1.35%) | 3,511,976 |
| 2 Apr 2024 | CNY | 18.46 | 18.5 | 17.69 | 17.84 | 17.84 | -0.61 (-3.31%) | 4,239,370 |
| 1 Apr 2024 | CNY | 18.07 | 18.49 | 17.91 | 18.45 | 18.45 | +0.38 (+2.10%) | 4,068,522 |
| 29 Mar 2024 | CNY | 18.19 | 18.54 | 17.91 | 18.07 | 18.07 | -0.33 (-1.79%) | 2,754,813 |
| 28 Mar 2024 | CNY | 17.54 | 18.71 | 16.74 | 18.4 | 18.4 | +0.49 (+2.74%) | 6,775,686 |
| 27 Mar 2024 | CNY | 17.88 | 18.93 | 17.66 | 17.91 | 17.91 | +0.01 (+0.06%) | 7,054,293 |
| 26 Mar 2024 | CNY | 18.35 | 18.53 | 17.46 | 17.9 | 17.9 | -0.38 (-2.08%) | 5,483,466 |
| 25 Mar 2024 | CNY | 18.88 | 19.27 | 18.23 | 18.28 | 18.28 | -0.74 (-3.89%) | 5,279,319 |
| 22 Mar 2024 | CNY | 19.8 | 19.8 | 18.9 | 19.02 | 19.02 | -1.1 (-5.47%) | 8,191,920 |
| 21 Mar 2024 | CNY | 20.4 | 20.95 | 20.1 | 20.12 | 20.12 | -0.71 (-3.41%) | 9,156,264 |
| 20 Mar 2024 | CNY | 19.85 | 21.11 | 19.5 | 20.83 | 20.83 | +0.56 (+2.76%) | 14,757,865 |
| 19 Mar 2024 | CNY | 18.91 | 20.86 | 18.91 | 20.27 | 20.27 | +1.03 (+5.35%) | 15,627,779 |
