| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 20.0846 | 20.6 | 19.7231 | 20.5615 | 20.5615 | +1.054 (+5.40%) | 2,312,445 |
| 30 Apr 2024 | CNY | 19.8846 | 20.1385 | 19.3462 | 19.5077 | 19.5077 | -0.354 (-1.78%) | 1,929,980 |
| 29 Apr 2024 | CNY | 19.2308 | 19.8846 | 19.0615 | 19.8615 | 19.8615 | +1.123 (+5.99%) | 2,706,382 |
| 26 Apr 2024 | CNY | 18.6077 | 19.0692 | 18.4308 | 18.7385 | 18.7385 | +0.139 (+0.74%) | 1,687,920 |
| 25 Apr 2024 | CNY | 18.5385 | 18.8231 | 18.4231 | 18.6 | 18.6 | +0.061 (+0.33%) | 1,319,419 |
| 24 Apr 2024 | CNY | 17.9154 | 18.5462 | 17.9154 | 18.5385 | 18.5385 | +0.623 (+3.48%) | 1,499,856 |
| 23 Apr 2024 | CNY | 17.5231 | 17.9846 | 17.5231 | 17.9154 | 17.9154 | +0.323 (+1.84%) | 1,307,542 |
| 22 Apr 2024 | CNY | 17.4077 | 17.7692 | 16.9846 | 17.5923 | 17.5923 | -0.085 (-0.48%) | 1,438,580 |
| 19 Apr 2024 | CNY | 18.0308 | 18.4462 | 17.5385 | 17.6769 | 17.6769 | -0.538 (-2.96%) | 1,993,326 |
| 18 Apr 2024 | CNY | 17.6539 | 18.6462 | 17.3846 | 18.2154 | 18.2154 | +0.369 (+2.07%) | 2,366,260 |
| 17 Apr 2024 | CNY | 16.4077 | 17.8462 | 16.4077 | 17.8462 | 17.8462 | +1.762 (+10.95%) | 2,369,268 |
| 16 Apr 2024 | CNY | 18.0846 | 18.1539 | 16.0231 | 16.0846 | 16.0846 | -2 (-11.06%) | 2,674,185 |
| 15 Apr 2024 | CNY | 19.1 | 19.4462 | 17.3077 | 18.0846 | 18.0846 | -1.108 (-5.77%) | 2,269,607 |
| 12 Apr 2024 | CNY | 19.2154 | 19.6769 | 19.1615 | 19.1923 | 19.1923 | 0.0 (0.0%) | 1,260,546 |
| 11 Apr 2024 | CNY | 19.2308 | 19.8462 | 18.9154 | 19.1923 | 19.1923 | -0.038 (-0.20%) | 1,714,315 |
| 10 Apr 2024 | CNY | 20.1923 | 20.1923 | 18.9231 | 19.2308 | 19.2308 | -0.785 (-3.92%) | 2,114,576 |
| 9 Apr 2024 | CNY | 19.9769 | 20.2692 | 19.6539 | 20.0154 | 20.0154 | +0.346 (+1.76%) | 1,476,670 |
| 8 Apr 2024 | CNY | 20.8846 | 20.9154 | 19.6692 | 19.6692 | 19.6692 | -7.941 (-28.76%) | 2,911,099 |
| 3 Apr 2024 | CNY | 27.48 | 28.5 | 27.25 | 27.61 | 27.61 | +0.21 (+0.77%) | 2,365,847 |
| 2 Apr 2024 | CNY | 27.65 | 28.29 | 27.11 | 27.4 | 27.4 | -0.48 (-1.72%) | 2,017,150 |
| 1 Apr 2024 | CNY | 27.35 | 28.47 | 27.22 | 27.88 | 27.88 | +0.8 (+2.95%) | 2,678,500 |
| 29 Mar 2024 | CNY | 26.51 | 27.78 | 26.28 | 27.08 | 27.08 | +0.56 (+2.11%) | 1,731,793 |
| 28 Mar 2024 | CNY | 25.42 | 27.68 | 25.02 | 26.52 | 26.52 | +0.82 (+3.19%) | 3,491,762 |
| 27 Mar 2024 | CNY | 27.81 | 28.85 | 25.66 | 25.7 | 25.7 | -4.2 (-14.05%) | 4,673,045 |
| 26 Mar 2024 | CNY | 33 | 34.5 | 29.83 | 29.9 | 29.9 | -1.65 (-5.23%) | 6,980,233 |
| 25 Mar 2024 | CNY | 29.75 | 31.79 | 29.69 | 31.55 | 31.55 | +1.47 (+4.89%) | 4,244,474 |
| 22 Mar 2024 | CNY | 29.05 | 30.99 | 28.53 | 30.08 | 30.08 | +0.9 (+3.08%) | 3,205,244 |
| 21 Mar 2024 | CNY | 29.05 | 29.3 | 28.5 | 29.18 | 29.18 | -0.05 (-0.17%) | 1,925,837 |
| 20 Mar 2024 | CNY | 28.68 | 29.4 | 28.4 | 29.23 | 29.23 | +0.55 (+1.92%) | 2,212,159 |
| 19 Mar 2024 | CNY | 28.5 | 28.85 | 28.33 | 28.68 | 28.68 | +0.01 (+0.03%) | 2,337,916 |
