| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 21.75 | 22.15 | 21.51 | 22 | 22 | +0.63 (+2.95%) | 2,130,321 |
| 30 Apr 2024 | CNY | 21.68 | 21.75 | 21.2 | 21.37 | 21.37 | -0.21 (-0.97%) | 1,630,113 |
| 29 Apr 2024 | CNY | 21.63 | 21.91 | 21.28 | 21.58 | 21.58 | +0.18 (+0.84%) | 2,342,134 |
| 26 Apr 2024 | CNY | 21 | 21.4 | 20.67 | 21.4 | 21.4 | +0.61 (+2.93%) | 1,773,262 |
| 25 Apr 2024 | CNY | 20.51 | 21.19 | 20.36 | 20.79 | 20.79 | +0.15 (+0.73%) | 1,718,636 |
| 24 Apr 2024 | CNY | 20.15 | 20.77 | 20.04 | 20.64 | 20.64 | +0.77 (+3.88%) | 1,956,718 |
| 23 Apr 2024 | CNY | 19.35 | 19.97 | 19.35 | 19.87 | 19.87 | +0.42 (+2.16%) | 1,555,213 |
| 22 Apr 2024 | CNY | 19.22 | 19.69 | 18.5 | 19.45 | 19.45 | +0.23 (+1.20%) | 1,355,483 |
| 19 Apr 2024 | CNY | 19.09 | 19.59 | 18.7 | 19.22 | 19.22 | +0.11 (+0.58%) | 1,490,488 |
| 18 Apr 2024 | CNY | 19.24 | 19.53 | 18.62 | 19.11 | 19.11 | -0.02 (-0.10%) | 1,536,624 |
| 17 Apr 2024 | CNY | 18.25 | 19.26 | 18 | 19.13 | 19.13 | +1.45 (+8.20%) | 1,972,118 |
| 16 Apr 2024 | CNY | 19.52 | 19.82 | 17.64 | 17.68 | 17.68 | -1.84 (-9.43%) | 2,012,500 |
| 15 Apr 2024 | CNY | 20.86 | 21.1 | 19.1 | 19.52 | 19.52 | -1.66 (-7.84%) | 2,314,014 |
| 12 Apr 2024 | CNY | 20.87 | 22.01 | 20.67 | 21.18 | 21.18 | +0.32 (+1.53%) | 1,940,490 |
| 11 Apr 2024 | CNY | 20.68 | 21.28 | 20.5 | 20.86 | 20.86 | +0.06 (+0.29%) | 869,877 |
| 10 Apr 2024 | CNY | 21.48 | 21.51 | 20.53 | 20.8 | 20.8 | -0.72 (-3.35%) | 1,082,927 |
| 9 Apr 2024 | CNY | 20.74 | 21.58 | 20.74 | 21.52 | 21.52 | +0.72 (+3.46%) | 1,260,784 |
| 8 Apr 2024 | CNY | 21.47 | 21.83 | 20.71 | 20.8 | 20.8 | -1.08 (-4.94%) | 1,775,541 |
| 3 Apr 2024 | CNY | 21.99 | 22.29 | 21.43 | 21.88 | 21.88 | -0.23 (-1.04%) | 1,483,474 |
| 2 Apr 2024 | CNY | 22.45 | 22.58 | 22 | 22.11 | 22.11 | -0.37 (-1.65%) | 1,859,868 |
| 1 Apr 2024 | CNY | 21.88 | 22.52 | 21.8 | 22.48 | 22.48 | +0.69 (+3.17%) | 1,785,074 |
| 29 Mar 2024 | CNY | 21.96 | 21.99 | 21.43 | 21.79 | 21.79 | +0.07 (+0.32%) | 1,556,359 |
| 28 Mar 2024 | CNY | 20.9 | 22.08 | 20.7 | 21.72 | 21.72 | +0.91 (+4.37%) | 3,100,216 |
| 27 Mar 2024 | CNY | 21.35 | 21.98 | 20.7 | 20.81 | 20.81 | -0.64 (-2.98%) | 2,065,594 |
| 26 Mar 2024 | CNY | 21.51 | 21.81 | 20.96 | 21.45 | 21.45 | -0.17 (-0.79%) | 2,214,689 |
| 25 Mar 2024 | CNY | 22.91 | 23 | 21.58 | 21.62 | 21.62 | -1.31 (-5.71%) | 2,987,356 |
| 22 Mar 2024 | CNY | 23.9 | 23.95 | 22.71 | 22.93 | 22.93 | -1.24 (-5.13%) | 3,887,206 |
| 21 Mar 2024 | CNY | 24.69 | 24.8 | 23.96 | 24.17 | 24.17 | -1.02 (-4.05%) | 5,585,091 |
| 20 Mar 2024 | CNY | 23.22 | 26.87 | 22.81 | 25.19 | 25.19 | +1.66 (+7.05%) | 6,471,545 |
| 19 Mar 2024 | CNY | 23.07 | 24.42 | 23.07 | 23.53 | 23.53 | +0.39 (+1.69%) | 3,639,471 |
