| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 21.41 | 21.88 | 21.41 | 21.75 | 21.75 | +0.4 (+1.87%) | 691,500 |
| 30 Apr 2024 | CNY | 21.41 | 21.74 | 21.08 | 21.35 | 21.35 | -0.05 (-0.23%) | 679,100 |
| 29 Apr 2024 | CNY | 20.54 | 21.42 | 20.5 | 21.4 | 21.4 | +0.64 (+3.08%) | 819,464 |
| 26 Apr 2024 | CNY | 20.4 | 20.88 | 20.33 | 20.76 | 20.76 | +0.26 (+1.27%) | 742,829 |
| 25 Apr 2024 | CNY | 20.07 | 20.64 | 20.07 | 20.5 | 20.5 | +0.27 (+1.33%) | 589,978 |
| 24 Apr 2024 | CNY | 19.55 | 20.28 | 19.44 | 20.23 | 20.23 | +0.68 (+3.48%) | 822,800 |
| 23 Apr 2024 | CNY | 18.78 | 19.7 | 18.78 | 19.55 | 19.55 | +0.64 (+3.38%) | 753,479 |
| 22 Apr 2024 | CNY | 19.11 | 19.13 | 18.3 | 18.91 | 18.91 | -0.05 (-0.26%) | 606,950 |
| 19 Apr 2024 | CNY | 19.28 | 19.48 | 18.8 | 18.96 | 18.96 | -0.43 (-2.22%) | 704,600 |
| 18 Apr 2024 | CNY | 19.56 | 19.79 | 19.14 | 19.39 | 19.39 | -0.29 (-1.47%) | 738,228 |
| 17 Apr 2024 | CNY | 18.5 | 19.68 | 18.5 | 19.68 | 19.68 | +1.64 (+9.09%) | 1,046,199 |
| 16 Apr 2024 | CNY | 20.1 | 20.1 | 17.99 | 18.04 | 18.04 | -1.99 (-9.94%) | 1,231,300 |
| 15 Apr 2024 | CNY | 21.43 | 21.59 | 19.79 | 20.03 | 20.03 | -1.54 (-7.14%) | 1,215,133 |
| 12 Apr 2024 | CNY | 22.03 | 22.28 | 21.19 | 21.57 | 21.57 | -0.48 (-2.18%) | 745,000 |
| 11 Apr 2024 | CNY | 21.66 | 22.93 | 21.6 | 22.05 | 22.05 | +0.26 (+1.19%) | 776,209 |
| 10 Apr 2024 | CNY | 22.3 | 22.31 | 21.66 | 21.79 | 21.79 | -0.57 (-2.55%) | 637,989 |
| 9 Apr 2024 | CNY | 21.63 | 23.29 | 21.63 | 22.36 | 22.36 | +0.76 (+3.52%) | 804,800 |
| 8 Apr 2024 | CNY | 22.99 | 22.99 | 21.6 | 21.6 | 21.6 | -1.23 (-5.39%) | 1,124,202 |
| 3 Apr 2024 | CNY | 23.38 | 23.51 | 22.62 | 22.83 | 22.83 | -0.68 (-2.89%) | 914,561 |
| 2 Apr 2024 | CNY | 23.6 | 23.75 | 23.32 | 23.51 | 23.51 | +0.05 (+0.21%) | 1,050,648 |
| 1 Apr 2024 | CNY | 23.1 | 23.5 | 23.06 | 23.46 | 23.46 | +0.44 (+1.91%) | 936,727 |
| 29 Mar 2024 | CNY | 22.78 | 23.31 | 22.6 | 23.02 | 23.02 | +0.17 (+0.74%) | 678,267 |
| 28 Mar 2024 | CNY | 22.28 | 23.3 | 22.21 | 22.85 | 22.85 | +0.55 (+2.47%) | 1,297,537 |
| 27 Mar 2024 | CNY | 23.31 | 23.55 | 22.3 | 22.3 | 22.3 | -0.84 (-3.63%) | 1,068,991 |
| 26 Mar 2024 | CNY | 22.93 | 23.35 | 22.86 | 23.14 | 23.14 | +0.23 (+1.00%) | 1,155,150 |
| 25 Mar 2024 | CNY | 24.06 | 24.08 | 22.9 | 22.91 | 22.91 | -1.25 (-5.17%) | 1,634,020 |
| 22 Mar 2024 | CNY | 24.01 | 24.42 | 23.76 | 24.16 | 24.16 | +0.04 (+0.17%) | 1,918,745 |
| 21 Mar 2024 | CNY | 24.95 | 24.95 | 24.02 | 24.12 | 24.12 | -0.65 (-2.62%) | 2,526,678 |
| 20 Mar 2024 | CNY | 24.99 | 25.22 | 24.71 | 24.77 | 24.77 | -0.43 (-1.71%) | 2,271,750 |
| 19 Mar 2024 | CNY | 25.75 | 25.81 | 25.2 | 25.2 | 25.2 | -1.08 (-4.11%) | 3,743,956 |
