| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 21.34 | 21.34 | 20.41 | 20.46 | 20.46 | -0.69 (-3.26%) | 1,673,649 |
| 9 May 2024 | CNY | 21.44 | 21.44 | 20.83 | 21.15 | 21.15 | +0.33 (+1.59%) | 1,447,000 |
| 8 May 2024 | CNY | 21.43 | 21.43 | 20.78 | 20.82 | 20.82 | -0.56 (-2.62%) | 1,642,051 |
| 7 May 2024 | CNY | 21.4 | 21.7 | 21.24 | 21.38 | 21.38 | +0.02 (+0.09%) | 1,495,632 |
| 6 May 2024 | CNY | 21.47 | 21.66 | 21.22 | 21.36 | 21.36 | +0.3 (+1.42%) | 1,273,000 |
| 30 Apr 2024 | CNY | 21.48 | 21.49 | 20.78 | 21.06 | 21.06 | -0.17 (-0.80%) | 1,317,353 |
| 29 Apr 2024 | CNY | 20.57 | 21.39 | 20.55 | 21.23 | 21.23 | +0.74 (+3.61%) | 1,716,772 |
| 26 Apr 2024 | CNY | 20.1 | 20.72 | 19.89 | 20.49 | 20.49 | +0.41 (+2.04%) | 1,742,649 |
| 25 Apr 2024 | CNY | 20.35 | 20.45 | 19.8 | 20.08 | 20.08 | -0.12 (-0.59%) | 1,939,861 |
| 24 Apr 2024 | CNY | 19.16 | 20.2 | 19.06 | 20.2 | 20.2 | +1.16 (+6.09%) | 2,714,461 |
| 23 Apr 2024 | CNY | 18.65 | 19.25 | 18.65 | 19.04 | 19.04 | +0.42 (+2.26%) | 2,085,961 |
| 22 Apr 2024 | CNY | 18.91 | 19.06 | 17.64 | 18.62 | 18.62 | -1.3 (-6.53%) | 3,625,243 |
| 19 Apr 2024 | CNY | 20.35 | 20.45 | 19.59 | 19.92 | 19.92 | -0.15 (-0.75%) | 2,162,300 |
| 18 Apr 2024 | CNY | 20.32 | 20.56 | 19.69 | 20.07 | 20.07 | -0.31 (-1.52%) | 2,611,824 |
| 17 Apr 2024 | CNY | 18.5 | 20.4 | 18.5 | 20.38 | 20.38 | +2.3 (+12.72%) | 3,331,416 |
| 16 Apr 2024 | CNY | 20.02 | 20.09 | 18.03 | 18.08 | 18.08 | -2.28 (-11.20%) | 3,958,351 |
| 15 Apr 2024 | CNY | 21.6 | 22.02 | 19.8 | 20.36 | 20.36 | -1.27 (-5.87%) | 3,279,298 |
| 12 Apr 2024 | CNY | 21.7 | 22.28 | 21.62 | 21.63 | 21.63 | -0.01 (-0.05%) | 1,939,261 |
| 11 Apr 2024 | CNY | 21.5 | 22.15 | 21.37 | 21.64 | 21.64 | -0.06 (-0.28%) | 1,791,684 |
| 10 Apr 2024 | CNY | 22.43 | 22.58 | 21.42 | 21.7 | 21.7 | -0.94 (-4.15%) | 3,041,138 |
| 9 Apr 2024 | CNY | 22.79 | 23.03 | 22.29 | 22.64 | 22.64 | -0.53 (-2.29%) | 4,050,321 |
| 8 Apr 2024 | CNY | 22.6 | 24.32 | 22.16 | 23.17 | 23.17 | +0.3 (+1.31%) | 4,782,245 |
| 3 Apr 2024 | CNY | 23.55 | 23.55 | 22.42 | 22.87 | 22.87 | -0.62 (-2.64%) | 2,146,868 |
| 2 Apr 2024 | CNY | 23.99 | 24 | 23.21 | 23.49 | 23.49 | -0.36 (-1.51%) | 2,171,123 |
| 1 Apr 2024 | CNY | 22.96 | 23.97 | 22.96 | 23.85 | 23.85 | +0.94 (+4.10%) | 3,010,817 |
| 29 Mar 2024 | CNY | 22.59 | 22.95 | 22.21 | 22.91 | 22.91 | +0.3 (+1.33%) | 1,294,800 |
| 28 Mar 2024 | CNY | 21.6 | 22.98 | 21.6 | 22.61 | 22.61 | +0.85 (+3.91%) | 2,979,858 |
| 27 Mar 2024 | CNY | 22.97 | 23.2 | 21.7 | 21.76 | 21.76 | -1.13 (-4.94%) | 2,971,081 |
| 26 Mar 2024 | CNY | 22.68 | 23.42 | 22.58 | 22.89 | 22.89 | +0.13 (+0.57%) | 3,376,504 |
| 25 Mar 2024 | CNY | 24.2 | 24.25 | 22.75 | 22.76 | 22.76 | -1.44 (-5.95%) | 4,344,241 |
