| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 20.04 | 20.88 | 20.04 | 20.64 | 20.64 | +0.46 (+2.28%) | 1,027,652 |
| 30 Apr 2024 | CNY | 20.04 | 20.48 | 19.61 | 20.18 | 20.18 | +0.21 (+1.05%) | 1,367,080 |
| 29 Apr 2024 | CNY | 19.44 | 19.99 | 19.44 | 19.97 | 19.97 | +0.51 (+2.62%) | 1,282,143 |
| 26 Apr 2024 | CNY | 19.24 | 19.56 | 19.08 | 19.46 | 19.46 | +0.23 (+1.20%) | 912,180 |
| 25 Apr 2024 | CNY | 19.23 | 19.48 | 19 | 19.23 | 19.23 | +0.02 (+0.10%) | 897,208 |
| 24 Apr 2024 | CNY | 18.29 | 19.21 | 18.29 | 19.21 | 19.21 | +0.95 (+5.20%) | 1,266,542 |
| 23 Apr 2024 | CNY | 18.04 | 18.49 | 17.87 | 18.26 | 18.26 | +0.22 (+1.22%) | 861,440 |
| 22 Apr 2024 | CNY | 18.5 | 18.5 | 17.45 | 18.04 | 18.04 | -0.51 (-2.75%) | 1,025,760 |
| 19 Apr 2024 | CNY | 18.55 | 18.92 | 18.38 | 18.55 | 18.55 | -0.21 (-1.12%) | 826,127 |
| 18 Apr 2024 | CNY | 18.68 | 19.13 | 18.1 | 18.76 | 18.76 | +0.08 (+0.43%) | 1,351,297 |
| 17 Apr 2024 | CNY | 17.16 | 18.69 | 17.1 | 18.68 | 18.68 | +2.02 (+12.12%) | 1,809,639 |
| 16 Apr 2024 | CNY | 19.01 | 19.01 | 16.6 | 16.66 | 16.66 | -2.45 (-12.82%) | 2,291,389 |
| 15 Apr 2024 | CNY | 20.11 | 20.34 | 18.66 | 19.11 | 19.11 | -0.99 (-4.93%) | 1,668,730 |
| 12 Apr 2024 | CNY | 19.97 | 20.61 | 19.95 | 20.1 | 20.1 | +0.13 (+0.65%) | 1,424,860 |
| 11 Apr 2024 | CNY | 19.71 | 20.45 | 19.3 | 19.97 | 19.97 | +0.22 (+1.11%) | 1,643,350 |
| 10 Apr 2024 | CNY | 20.6 | 20.6 | 19.53 | 19.75 | 19.75 | -0.88 (-4.27%) | 1,389,140 |
| 9 Apr 2024 | CNY | 20.11 | 20.65 | 20.08 | 20.63 | 20.63 | +0.53 (+2.64%) | 1,208,490 |
| 8 Apr 2024 | CNY | 20.9 | 20.91 | 20.08 | 20.1 | 20.1 | -0.86 (-4.10%) | 1,249,820 |
| 3 Apr 2024 | CNY | 21.47 | 21.63 | 20.6 | 20.96 | 20.96 | -0.67 (-3.10%) | 1,553,950 |
| 2 Apr 2024 | CNY | 21.9 | 22.09 | 21.44 | 21.63 | 21.63 | -0.23 (-1.05%) | 1,862,110 |
| 1 Apr 2024 | CNY | 20.97 | 21.97 | 20.97 | 21.86 | 21.86 | +0.89 (+4.24%) | 2,431,985 |
| 29 Mar 2024 | CNY | 20.8 | 21.66 | 20.75 | 20.97 | 20.97 | +0.3 (+1.45%) | 755,459 |
| 28 Mar 2024 | CNY | 20.15 | 20.89 | 20.05 | 20.67 | 20.67 | +0.63 (+3.14%) | 1,388,579 |
| 27 Mar 2024 | CNY | 21.15 | 21.15 | 20 | 20.04 | 20.04 | -1.11 (-5.25%) | 1,473,610 |
| 26 Mar 2024 | CNY | 20.68 | 21.29 | 20.65 | 21.15 | 21.15 | +0.48 (+2.32%) | 1,636,210 |
| 25 Mar 2024 | CNY | 21.24 | 21.57 | 20.64 | 20.67 | 20.67 | -0.58 (-2.73%) | 1,733,216 |
| 22 Mar 2024 | CNY | 21.83 | 21.98 | 21.12 | 21.25 | 21.25 | -0.68 (-3.10%) | 1,680,890 |
| 21 Mar 2024 | CNY | 22.05 | 22.14 | 21.62 | 21.93 | 21.93 | -0.14 (-0.63%) | 1,761,643 |
| 20 Mar 2024 | CNY | 21.89 | 22.24 | 21.62 | 22.07 | 22.07 | +0.15 (+0.68%) | 2,126,830 |
| 19 Mar 2024 | CNY | 21.6 | 22.25 | 21.3 | 21.92 | 21.92 | +0.25 (+1.15%) | 2,973,715 |
