| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 19.87 | 20.94 | 19.87 | 20.82 | 20.82 | +0.61 (+3.02%) | 2,608,632 |
| 30 Apr 2024 | CNY | 19.87 | 20.45 | 19.8 | 20.21 | 20.21 | +0.41 (+2.07%) | 2,435,782 |
| 29 Apr 2024 | CNY | 19.17 | 19.82 | 19.17 | 19.8 | 19.8 | +0.55 (+2.86%) | 1,667,864 |
| 26 Apr 2024 | CNY | 18.93 | 19.34 | 18.88 | 19.25 | 19.25 | +0.12 (+0.63%) | 1,260,758 |
| 25 Apr 2024 | CNY | 18.88 | 19.41 | 18.8 | 19.13 | 19.13 | +0.27 (+1.43%) | 1,329,940 |
| 24 Apr 2024 | CNY | 18.51 | 18.88 | 18.49 | 18.86 | 18.86 | +0.26 (+1.40%) | 1,235,629 |
| 23 Apr 2024 | CNY | 18.2 | 18.81 | 18.1 | 18.6 | 18.6 | +0.39 (+2.14%) | 1,316,005 |
| 22 Apr 2024 | CNY | 18.11 | 18.49 | 17.78 | 18.21 | 18.21 | +0.1 (+0.55%) | 1,250,498 |
| 19 Apr 2024 | CNY | 18.35 | 18.62 | 18.07 | 18.11 | 18.11 | -0.44 (-2.37%) | 1,356,857 |
| 18 Apr 2024 | CNY | 18.75 | 19.14 | 18.31 | 18.55 | 18.55 | -0.21 (-1.12%) | 1,245,700 |
| 17 Apr 2024 | CNY | 17.98 | 18.82 | 17.6 | 18.76 | 18.76 | +1.3 (+7.45%) | 1,691,880 |
| 16 Apr 2024 | CNY | 18.73 | 18.84 | 17.41 | 17.46 | 17.46 | -1.43 (-7.57%) | 2,061,120 |
| 15 Apr 2024 | CNY | 19.56 | 19.93 | 18.55 | 18.89 | 18.89 | -0.87 (-4.40%) | 1,813,800 |
| 12 Apr 2024 | CNY | 20.16 | 20.32 | 19.71 | 19.76 | 19.76 | -0.36 (-1.79%) | 1,218,220 |
| 11 Apr 2024 | CNY | 20.55 | 20.65 | 20.01 | 20.12 | 20.12 | -0.43 (-2.09%) | 1,710,040 |
| 10 Apr 2024 | CNY | 20.9 | 21.51 | 20.45 | 20.55 | 20.55 | -0.48 (-2.28%) | 2,320,416 |
| 9 Apr 2024 | CNY | 20.2 | 21.08 | 19.91 | 21.03 | 21.03 | +0.81 (+4.01%) | 1,890,913 |
| 8 Apr 2024 | CNY | 20.81 | 21.19 | 20.2 | 20.22 | 20.22 | -1 (-4.71%) | 1,825,989 |
| 3 Apr 2024 | CNY | 20.8 | 21.58 | 20.71 | 21.22 | 21.22 | +0.41 (+1.97%) | 2,839,677 |
| 2 Apr 2024 | CNY | 20.95 | 21.02 | 20.6 | 20.81 | 20.81 | -0.22 (-1.05%) | 1,586,664 |
| 1 Apr 2024 | CNY | 20.97 | 21.03 | 20.43 | 21.03 | 21.03 | +0.7 (+3.44%) | 1,808,773 |
| 29 Mar 2024 | CNY | 20.71 | 20.81 | 20.2 | 20.33 | 20.33 | -0.37 (-1.79%) | 884,240 |
| 28 Mar 2024 | CNY | 20.62 | 20.85 | 20.2 | 20.7 | 20.7 | +0.2 (+0.98%) | 1,651,065 |
| 27 Mar 2024 | CNY | 20.69 | 21.3 | 20.5 | 20.5 | 20.5 | -0.27 (-1.30%) | 1,920,296 |
| 26 Mar 2024 | CNY | 20.21 | 20.86 | 20.2 | 20.77 | 20.77 | +0.47 (+2.32%) | 1,972,100 |
| 25 Mar 2024 | CNY | 21.31 | 21.5 | 20.3 | 20.3 | 20.3 | -0.8 (-3.79%) | 1,923,696 |
| 22 Mar 2024 | CNY | 21.76 | 21.76 | 20.95 | 21.1 | 21.1 | -0.75 (-3.43%) | 3,015,473 |
| 21 Mar 2024 | CNY | 22.03 | 22.19 | 21.57 | 21.85 | 21.85 | -0.43 (-1.93%) | 3,140,501 |
| 20 Mar 2024 | CNY | 21.85 | 22.68 | 21.6 | 22.28 | 22.28 | +0.43 (+1.97%) | 4,184,725 |
| 19 Mar 2024 | CNY | 22.14 | 22.16 | 21.8 | 21.85 | 21.85 | -0.38 (-1.71%) | 2,938,510 |
