| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 20.07 | 20.61 | 19.91 | 20.45 | 20.45 | +0.33 (+1.64%) | 3,317,900 |
| 8 May 2024 | CNY | 20.81 | 20.84 | 20.08 | 20.12 | 20.12 | -0.69 (-3.32%) | 3,977,627 |
| 7 May 2024 | CNY | 20.78 | 21.19 | 20.66 | 20.81 | 20.81 | -0.07 (-0.34%) | 4,540,093 |
| 6 May 2024 | CNY | 21 | 21.23 | 20.62 | 20.88 | 20.88 | 0.0 (0.0%) | 5,026,619 |
| 30 Apr 2024 | CNY | 20.19 | 21.5 | 20.19 | 20.88 | 20.88 | +0.47 (+2.30%) | 8,946,611 |
| 29 Apr 2024 | CNY | 19.99 | 20.79 | 19.76 | 20.41 | 20.41 | +0.46 (+2.31%) | 7,077,258 |
| 26 Apr 2024 | CNY | 19.85 | 20.18 | 19.73 | 19.95 | 19.95 | -0.07 (-0.35%) | 5,496,565 |
| 25 Apr 2024 | CNY | 19.55 | 20.37 | 19.34 | 20.02 | 20.02 | +0.37 (+1.88%) | 5,747,765 |
| 24 Apr 2024 | CNY | 19.56 | 19.67 | 19.16 | 19.65 | 19.65 | +0.16 (+0.82%) | 4,602,230 |
| 23 Apr 2024 | CNY | 19.6 | 19.69 | 19.15 | 19.49 | 19.49 | -0.44 (-2.21%) | 4,937,443 |
| 22 Apr 2024 | CNY | 18.87 | 20.15 | 18.61 | 19.93 | 19.93 | +0.82 (+4.29%) | 7,222,365 |
| 19 Apr 2024 | CNY | 18.45 | 19.86 | 18.45 | 19.11 | 19.11 | +0.32 (+1.70%) | 5,490,064 |
| 18 Apr 2024 | CNY | 19.09 | 19.83 | 18.53 | 18.79 | 18.79 | -0.17 (-0.90%) | 5,263,564 |
| 17 Apr 2024 | CNY | 17.92 | 18.98 | 17.92 | 18.96 | 18.96 | +1.44 (+8.22%) | 4,074,255 |
| 16 Apr 2024 | CNY | 19.25 | 19.42 | 17.42 | 17.52 | 17.52 | -2.16 (-10.98%) | 6,299,848 |
| 15 Apr 2024 | CNY | 18.88 | 20.37 | 18.75 | 19.68 | 19.68 | +0.78 (+4.13%) | 6,831,302 |
| 12 Apr 2024 | CNY | 19.28 | 19.55 | 18.86 | 18.9 | 18.9 | -0.4 (-2.07%) | 2,599,451 |
| 11 Apr 2024 | CNY | 19.08 | 19.6 | 19.04 | 19.3 | 19.3 | +0.04 (+0.21%) | 2,976,511 |
| 10 Apr 2024 | CNY | 19.66 | 20.07 | 19.1 | 19.26 | 19.26 | -0.4 (-2.03%) | 3,724,105 |
| 9 Apr 2024 | CNY | 19.47 | 19.83 | 19.47 | 19.66 | 19.66 | +0.04 (+0.20%) | 2,270,659 |
| 8 Apr 2024 | CNY | 19.79 | 20.34 | 19.25 | 19.62 | 19.62 | -0.22 (-1.11%) | 3,790,892 |
| 3 Apr 2024 | CNY | 20.22 | 20.53 | 19.8 | 19.84 | 19.84 | -0.37 (-1.83%) | 3,443,633 |
| 2 Apr 2024 | CNY | 20.46 | 20.67 | 20.09 | 20.21 | 20.21 | -0.28 (-1.37%) | 3,216,252 |
| 1 Apr 2024 | CNY | 20.36 | 20.6 | 20.12 | 20.49 | 20.49 | +0.11 (+0.54%) | 4,780,485 |
| 29 Mar 2024 | CNY | 19.39 | 20.95 | 19.31 | 20.38 | 20.38 | +1.06 (+5.49%) | 5,554,739 |
| 28 Mar 2024 | CNY | 19 | 19.53 | 18.89 | 19.32 | 19.32 | +0.45 (+2.38%) | 3,430,235 |
| 27 Mar 2024 | CNY | 19.86 | 19.94 | 18.74 | 18.87 | 18.87 | -1.05 (-5.27%) | 3,370,330 |
| 26 Mar 2024 | CNY | 20.67 | 20.73 | 19.7 | 19.92 | 19.92 | -0.76 (-3.68%) | 4,600,231 |
| 25 Mar 2024 | CNY | 21.86 | 22.01 | 20.65 | 20.68 | 20.68 | -1.13 (-5.18%) | 4,136,781 |
| 22 Mar 2024 | CNY | 22.37 | 22.4 | 21.62 | 21.81 | 21.81 | -0.68 (-3.02%) | 4,568,111 |
