| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 19.54 | 19.77 | 19.3 | 19.49 | 19.49 | +0.25 (+1.30%) | 1,347,500 |
| 13 May 2024 | CNY | 19.9 | 19.9 | 19.15 | 19.24 | 19.24 | -0.62 (-3.12%) | 1,264,100 |
| 10 May 2024 | CNY | 20.3 | 20.3 | 19.79 | 19.86 | 19.86 | -0.34 (-1.68%) | 1,068,500 |
| 9 May 2024 | CNY | 20.11 | 20.45 | 19.92 | 20.2 | 20.2 | +0.26 (+1.30%) | 1,179,800 |
| 8 May 2024 | CNY | 20.4 | 20.44 | 19.9 | 19.94 | 19.94 | -0.45 (-2.21%) | 1,035,145 |
| 7 May 2024 | CNY | 20.1 | 20.43 | 19.93 | 20.39 | 20.39 | +0.34 (+1.70%) | 1,277,000 |
| 6 May 2024 | CNY | 20.12 | 20.25 | 19.82 | 20.05 | 20.05 | +0.33 (+1.67%) | 1,185,300 |
| 30 Apr 2024 | CNY | 19.91 | 20.28 | 19.43 | 19.72 | 19.72 | -0.34 (-1.69%) | 1,492,521 |
| 29 Apr 2024 | CNY | 19.35 | 20.09 | 19.33 | 20.06 | 20.06 | +0.37 (+1.88%) | 1,922,900 |
| 26 Apr 2024 | CNY | 19.3 | 19.92 | 19.13 | 19.69 | 19.69 | +0.34 (+1.76%) | 1,694,604 |
| 25 Apr 2024 | CNY | 19.06 | 19.45 | 19.06 | 19.35 | 19.35 | +0.09 (+0.47%) | 1,265,904 |
| 24 Apr 2024 | CNY | 18.61 | 19.28 | 18.61 | 19.26 | 19.26 | +0.62 (+3.33%) | 1,403,565 |
| 23 Apr 2024 | CNY | 18.39 | 18.74 | 18.18 | 18.64 | 18.64 | +0.51 (+2.81%) | 1,368,195 |
| 22 Apr 2024 | CNY | 18.02 | 18.47 | 17.39 | 18.13 | 18.13 | +0.11 (+0.61%) | 1,314,927 |
| 19 Apr 2024 | CNY | 18.3 | 18.45 | 17.78 | 18.02 | 18.02 | -0.33 (-1.80%) | 1,177,069 |
| 18 Apr 2024 | CNY | 18.42 | 18.65 | 17.82 | 18.35 | 18.35 | -0.07 (-0.38%) | 1,587,699 |
| 17 Apr 2024 | CNY | 17 | 18.48 | 17 | 18.42 | 18.42 | +1.72 (+10.30%) | 2,143,727 |
| 16 Apr 2024 | CNY | 18.5 | 18.58 | 16.3 | 16.7 | 16.7 | -2.07 (-11.03%) | 2,646,704 |
| 15 Apr 2024 | CNY | 20.3 | 20.57 | 18.5 | 18.77 | 18.77 | -1.93 (-9.32%) | 2,828,987 |
| 12 Apr 2024 | CNY | 20.39 | 21.62 | 20.13 | 20.7 | 20.7 | +0.8 (+4.02%) | 3,126,642 |
| 11 Apr 2024 | CNY | 19.87 | 20.27 | 19.62 | 19.9 | 19.9 | +0.03 (+0.15%) | 866,771 |
| 10 Apr 2024 | CNY | 20.81 | 20.81 | 19.67 | 19.87 | 19.87 | -0.67 (-3.26%) | 1,405,898 |
| 9 Apr 2024 | CNY | 19.97 | 20.6 | 19.97 | 20.54 | 20.54 | +0.57 (+2.85%) | 1,345,311 |
| 8 Apr 2024 | CNY | 21.05 | 21.11 | 19.92 | 19.97 | 19.97 | -1.23 (-5.80%) | 1,870,888 |
| 3 Apr 2024 | CNY | 21.65 | 21.8 | 21 | 21.2 | 21.2 | -0.65 (-2.97%) | 1,583,955 |
| 2 Apr 2024 | CNY | 22.13 | 22.35 | 21.65 | 21.85 | 21.85 | -0.42 (-1.89%) | 1,722,565 |
| 1 Apr 2024 | CNY | 22.12 | 22.38 | 21.75 | 22.27 | 22.27 | +0.4 (+1.83%) | 2,534,081 |
| 29 Mar 2024 | CNY | 21.5 | 21.87 | 21.23 | 21.87 | 21.87 | +0.32 (+1.48%) | 1,359,189 |
| 28 Mar 2024 | CNY | 20.8 | 21.8 | 20.74 | 21.55 | 21.55 | +0.6 (+2.86%) | 2,674,363 |
| 27 Mar 2024 | CNY | 21.69 | 21.69 | 20.7 | 20.95 | 20.95 | -0.74 (-3.41%) | 2,246,702 |
