| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 20 | 20.13 | 19.93 | 20.02 | 20.02 | +0.16 (+0.81%) | 1,177,060 |
| 8 May 2024 | CNY | 20.39 | 20.48 | 19.81 | 19.86 | 19.86 | -0.57 (-2.79%) | 1,520,500 |
| 7 May 2024 | CNY | 20.31 | 20.75 | 20.24 | 20.43 | 20.43 | +0.04 (+0.20%) | 1,619,000 |
| 6 May 2024 | CNY | 20.48 | 20.77 | 20.28 | 20.39 | 20.39 | +0.09 (+0.44%) | 1,474,759 |
| 30 Apr 2024 | CNY | 20.45 | 20.71 | 19.97 | 20.3 | 20.3 | -0.16 (-0.78%) | 1,856,260 |
| 29 Apr 2024 | CNY | 19.89 | 21.14 | 19.63 | 20.46 | 20.46 | +0.26 (+1.29%) | 3,149,945 |
| 26 Apr 2024 | CNY | 19.49 | 20.34 | 19.43 | 20.2 | 20.2 | +0.68 (+3.48%) | 2,724,520 |
| 25 Apr 2024 | CNY | 19.38 | 19.74 | 19.21 | 19.52 | 19.52 | +0.06 (+0.31%) | 1,926,100 |
| 24 Apr 2024 | CNY | 18.44 | 19.46 | 18.41 | 19.46 | 19.46 | +1.09 (+5.93%) | 2,544,280 |
| 23 Apr 2024 | CNY | 18 | 18.6 | 17.81 | 18.37 | 18.37 | +0.37 (+2.06%) | 1,600,627 |
| 22 Apr 2024 | CNY | 18 | 18.21 | 17.15 | 18 | 18 | -0.14 (-0.77%) | 1,526,915 |
| 19 Apr 2024 | CNY | 18.65 | 18.88 | 18.08 | 18.14 | 18.14 | -0.51 (-2.73%) | 2,200,700 |
| 18 Apr 2024 | CNY | 19.2 | 19.25 | 18.44 | 18.65 | 18.65 | -0.46 (-2.41%) | 2,544,641 |
| 17 Apr 2024 | CNY | 16.97 | 19.12 | 16.96 | 19.11 | 19.11 | +2.39 (+14.29%) | 3,476,744 |
| 16 Apr 2024 | CNY | 18.9 | 18.94 | 16.71 | 16.72 | 16.72 | -2.19 (-11.58%) | 2,814,660 |
| 15 Apr 2024 | CNY | 20.48 | 20.53 | 18.54 | 18.91 | 18.91 | -1.49 (-7.30%) | 3,008,230 |
| 12 Apr 2024 | CNY | 20.94 | 21.42 | 20.3 | 20.4 | 20.4 | -0.49 (-2.35%) | 1,852,504 |
| 11 Apr 2024 | CNY | 21.26 | 21.9 | 20.81 | 20.89 | 20.89 | -0.49 (-2.29%) | 2,100,773 |
| 10 Apr 2024 | CNY | 22.66 | 22.66 | 21.15 | 21.38 | 21.38 | -1.31 (-5.77%) | 2,558,647 |
| 9 Apr 2024 | CNY | 22.4 | 22.89 | 22.15 | 22.69 | 22.69 | -0.02 (-0.09%) | 1,731,431 |
| 8 Apr 2024 | CNY | 23.35 | 23.68 | 21.82 | 22.71 | 22.71 | -0.67 (-2.87%) | 3,457,644 |
| 3 Apr 2024 | CNY | 24.94 | 24.94 | 23.31 | 23.38 | 23.38 | -1.77 (-7.04%) | 3,609,025 |
| 2 Apr 2024 | CNY | 26 | 26.27 | 24.91 | 25.15 | 25.15 | -0.46 (-1.80%) | 4,938,513 |
| 1 Apr 2024 | CNY | 24.37 | 25.79 | 24.32 | 25.61 | 25.61 | +1.13 (+4.62%) | 5,026,060 |
| 29 Mar 2024 | CNY | 24.76 | 25.14 | 24.24 | 24.48 | 24.48 | -0.68 (-2.70%) | 2,534,522 |
| 28 Mar 2024 | CNY | 23.56 | 25.58 | 23.5 | 25.16 | 25.16 | +0.95 (+3.92%) | 6,195,323 |
| 27 Mar 2024 | CNY | 23.45 | 25.06 | 23.26 | 24.21 | 24.21 | +0.74 (+3.15%) | 6,550,295 |
| 26 Mar 2024 | CNY | 23.66 | 23.85 | 22.79 | 23.47 | 23.47 | -0.19 (-0.80%) | 3,360,370 |
| 25 Mar 2024 | CNY | 24.6 | 25.09 | 23.5 | 23.66 | 23.66 | -1.19 (-4.79%) | 4,123,858 |
| 22 Mar 2024 | CNY | 25.65 | 25.9 | 24.57 | 24.85 | 24.85 | -0.8 (-3.12%) | 5,229,770 |
