| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 17.37 | 17.64 | 17.34 | 17.44 | 17.44 | -0.01 (-0.06%) | 4,246,669 |
| 8 May 2024 | CNY | 17.85 | 17.85 | 17.37 | 17.45 | 17.45 | -0.4 (-2.24%) | 4,197,069 |
| 7 May 2024 | CNY | 17.87 | 18.13 | 17.7 | 17.85 | 17.85 | -0.02 (-0.11%) | 5,018,553 |
| 6 May 2024 | CNY | 18.2 | 18.25 | 17.83 | 17.87 | 17.87 | +0.02 (+0.11%) | 6,157,863 |
| 30 Apr 2024 | CNY | 17.9 | 18.28 | 17.56 | 17.85 | 17.85 | -0.05 (-0.28%) | 6,649,369 |
| 29 Apr 2024 | CNY | 17.4 | 18.16 | 17.3 | 17.9 | 17.9 | +0.45 (+2.58%) | 9,187,688 |
| 26 Apr 2024 | CNY | 16.55 | 17.72 | 16.45 | 17.45 | 17.45 | +1.22 (+7.52%) | 11,417,808 |
| 25 Apr 2024 | CNY | 16.5 | 16.59 | 16.17 | 16.23 | 16.23 | -0.32 (-1.93%) | 5,462,330 |
| 24 Apr 2024 | CNY | 15.98 | 16.55 | 15.96 | 16.55 | 16.55 | +0.57 (+3.57%) | 6,105,404 |
| 23 Apr 2024 | CNY | 15.62 | 16.17 | 15.59 | 15.98 | 15.98 | +0.32 (+2.04%) | 5,077,570 |
| 22 Apr 2024 | CNY | 15.44 | 15.84 | 14.9 | 15.66 | 15.66 | +0.22 (+1.42%) | 5,721,350 |
| 19 Apr 2024 | CNY | 15.72 | 15.89 | 15.34 | 15.44 | 15.44 | -0.38 (-2.40%) | 4,950,100 |
| 18 Apr 2024 | CNY | 16.12 | 16.25 | 15.59 | 15.82 | 15.82 | -0.28 (-1.74%) | 5,959,212 |
| 17 Apr 2024 | CNY | 15.13 | 16.11 | 15.13 | 16.1 | 16.1 | +1.22 (+8.20%) | 6,840,485 |
| 16 Apr 2024 | CNY | 16.3 | 16.3 | 14.7 | 14.88 | 14.88 | -1.42 (-8.71%) | 7,265,313 |
| 15 Apr 2024 | CNY | 16.98 | 17.17 | 15.98 | 16.3 | 16.3 | -0.75 (-4.40%) | 6,828,190 |
| 12 Apr 2024 | CNY | 17.48 | 17.68 | 17 | 17.05 | 17.05 | -0.44 (-2.52%) | 3,652,828 |
| 11 Apr 2024 | CNY | 17.22 | 17.82 | 17.1 | 17.49 | 17.49 | +0.21 (+1.22%) | 4,601,136 |
| 10 Apr 2024 | CNY | 18 | 18 | 17.03 | 17.28 | 17.28 | -0.77 (-4.27%) | 5,130,142 |
| 9 Apr 2024 | CNY | 17.9 | 18.22 | 17.75 | 18.05 | 18.05 | +0.28 (+1.58%) | 3,949,342 |
| 8 Apr 2024 | CNY | 18.02 | 18.04 | 17.33 | 17.77 | 17.77 | -0.23 (-1.28%) | 5,847,114 |
| 3 Apr 2024 | CNY | 19 | 19 | 17.93 | 18 | 18 | -1.1 (-5.76%) | 9,424,283 |
| 2 Apr 2024 | CNY | 19.96 | 20 | 18.92 | 19.1 | 19.1 | -0.84 (-4.21%) | 10,772,777 |
| 1 Apr 2024 | CNY | 20.41 | 20.51 | 19.7 | 19.94 | 19.94 | -0.15 (-0.75%) | 11,418,116 |
| 29 Mar 2024 | CNY | 20.81 | 21.73 | 20.06 | 20.09 | 20.09 | +0.3 (+1.52%) | 11,250,026 |
| 28 Mar 2024 | CNY | 19.48 | 20.17 | 18.85 | 19.79 | 19.79 | +0.61 (+3.18%) | 12,075,875 |
| 27 Mar 2024 | CNY | 21.61 | 21.9 | 19.18 | 19.18 | 19.18 | -2.84 (-12.90%) | 18,172,167 |
| 26 Mar 2024 | CNY | 20.8 | 22.18 | 20.63 | 22.02 | 22.02 | +1 (+4.76%) | 19,199,469 |
| 25 Mar 2024 | CNY | 22.25 | 22.98 | 21.01 | 21.02 | 21.02 | -1.23 (-5.53%) | 19,896,934 |
| 22 Mar 2024 | CNY | 21.33 | 22.55 | 21.21 | 22.25 | 22.25 | +0.93 (+4.36%) | 21,162,061 |
