| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 18.06 | 18.06 | 16.99 | 17.22 | 17.22 | +0.33 (+1.95%) | 1,879,820 |
| 13 May 2024 | CNY | 17.33 | 17.33 | 16.84 | 16.89 | 16.89 | -0.59 (-3.38%) | 2,187,650 |
| 10 May 2024 | CNY | 18.06 | 18.16 | 17.44 | 17.48 | 17.48 | -0.6 (-3.32%) | 2,983,874 |
| 9 May 2024 | CNY | 17.73 | 18.24 | 17.73 | 18.08 | 18.08 | +0.35 (+1.97%) | 2,687,866 |
| 8 May 2024 | CNY | 18.01 | 18.19 | 17.69 | 17.73 | 17.73 | -0.44 (-2.42%) | 3,205,218 |
| 7 May 2024 | CNY | 17.92 | 18.27 | 17.85 | 18.17 | 18.17 | +0.13 (+0.72%) | 3,569,422 |
| 6 May 2024 | CNY | 18.32 | 18.49 | 17.9 | 18.04 | 18.04 | +0.26 (+1.46%) | 3,950,702 |
| 30 Apr 2024 | CNY | 17.47 | 17.88 | 17.37 | 17.78 | 17.78 | +0.36 (+2.07%) | 4,520,148 |
| 29 Apr 2024 | CNY | 17.09 | 17.67 | 17.05 | 17.42 | 17.42 | +0.29 (+1.69%) | 3,787,691 |
| 26 Apr 2024 | CNY | 16.7 | 17.65 | 16.7 | 17.13 | 17.13 | +0.25 (+1.48%) | 4,477,468 |
| 25 Apr 2024 | CNY | 16.86 | 17.19 | 16.73 | 16.88 | 16.88 | -0.22 (-1.29%) | 3,178,456 |
| 24 Apr 2024 | CNY | 16.34 | 17.1 | 16.3 | 17.1 | 17.1 | +0.89 (+5.49%) | 4,251,586 |
| 23 Apr 2024 | CNY | 16.21 | 16.51 | 16.08 | 16.21 | 16.21 | +0.11 (+0.68%) | 2,786,010 |
| 22 Apr 2024 | CNY | 16.51 | 16.51 | 15.5 | 16.1 | 16.1 | -0.49 (-2.95%) | 3,562,691 |
| 19 Apr 2024 | CNY | 17.51 | 17.7 | 16.5 | 16.59 | 16.59 | -1.29 (-7.21%) | 6,490,143 |
| 18 Apr 2024 | CNY | 18.43 | 18.58 | 17.49 | 17.88 | 17.88 | -0.61 (-3.30%) | 5,626,846 |
| 17 Apr 2024 | CNY | 18 | 19.17 | 18 | 18.49 | 18.49 | +1.21 (+7.00%) | 5,957,869 |
| 16 Apr 2024 | CNY | 20.45 | 20.45 | 17.11 | 17.28 | 17.28 | -3.57 (-17.12%) | 8,536,565 |
| 15 Apr 2024 | CNY | 19.65 | 21.1 | 19.01 | 20.85 | 20.85 | +0.69 (+3.42%) | 10,417,020 |
| 12 Apr 2024 | CNY | 19.44 | 20.3 | 19.14 | 20.16 | 20.16 | +0.7 (+3.60%) | 7,681,882 |
| 11 Apr 2024 | CNY | 18.86 | 19.97 | 18.7 | 19.46 | 19.46 | +0.02 (+0.10%) | 5,455,615 |
| 10 Apr 2024 | CNY | 19.02 | 20.2 | 18.6 | 19.44 | 19.44 | +0.24 (+1.25%) | 6,261,902 |
| 9 Apr 2024 | CNY | 19.13 | 19.7 | 18.82 | 19.2 | 19.2 | +0.45 (+2.40%) | 4,127,384 |
| 8 Apr 2024 | CNY | 19.8 | 19.8 | 18.66 | 18.75 | 18.75 | -1.03 (-5.21%) | 5,456,211 |
| 3 Apr 2024 | CNY | 20.28 | 20.4 | 19.58 | 19.78 | 19.78 | -1.17 (-5.58%) | 7,056,902 |
| 2 Apr 2024 | CNY | 19.9 | 21.19 | 19.67 | 20.95 | 20.95 | +0.95 (+4.75%) | 12,903,833 |
| 1 Apr 2024 | CNY | 19.6 | 20.15 | 19.39 | 20 | 20 | +0.13 (+0.65%) | 8,754,509 |
| 29 Mar 2024 | CNY | 19.86 | 20.3 | 19.45 | 19.87 | 19.87 | -0.47 (-2.31%) | 8,874,726 |
| 28 Mar 2024 | CNY | 16.95 | 20.34 | 16.95 | 20.34 | 20.34 | +3.39 (+20%) | 12,140,640 |
| 27 Mar 2024 | CNY | 18.07 | 18.07 | 16.88 | 16.95 | 16.95 | -1.09 (-6.04%) | 3,632,586 |
