| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2024 | CNY | 20.3 | 20.42 | 19.92 | 19.98 | 19.98 | -0.34 (-1.67%) | 18,083,800 |
| 7 May 2024 | CNY | 20.31 | 20.42 | 19.82 | 20.32 | 20.32 | -0.12 (-0.59%) | 26,722,433 |
| 6 May 2024 | CNY | 20.24 | 20.83 | 20.2 | 20.44 | 20.44 | +0.19 (+0.94%) | 25,934,897 |
| 30 Apr 2024 | CNY | 20.2 | 20.78 | 19.75 | 20.25 | 20.25 | -0.94 (-4.44%) | 45,937,918 |
| 29 Apr 2024 | CNY | 21.36 | 21.54 | 20.96 | 21.19 | 21.19 | -0.18 (-0.84%) | 23,941,868 |
| 26 Apr 2024 | CNY | 20.94 | 21.43 | 20.75 | 21.37 | 21.37 | +0.62 (+2.99%) | 25,076,888 |
| 25 Apr 2024 | CNY | 20.33 | 20.9 | 20.27 | 20.75 | 20.75 | +0.4 (+1.97%) | 19,214,100 |
| 24 Apr 2024 | CNY | 20.28 | 20.46 | 20.06 | 20.35 | 20.35 | -0.02 (-0.10%) | 13,869,991 |
| 23 Apr 2024 | CNY | 19.99 | 20.5 | 19.83 | 20.37 | 20.37 | +0.44 (+2.21%) | 24,376,435 |
| 22 Apr 2024 | CNY | 19.5 | 20.19 | 19.48 | 19.93 | 19.93 | +0.32 (+1.63%) | 18,017,055 |
| 19 Apr 2024 | CNY | 19.65 | 19.88 | 19.33 | 19.61 | 19.61 | -0.2 (-1.01%) | 17,612,471 |
| 18 Apr 2024 | CNY | 19.74 | 20.34 | 19.66 | 19.81 | 19.81 | -0.01 (-0.05%) | 25,881,970 |
| 17 Apr 2024 | CNY | 19.3 | 19.85 | 18.98 | 19.82 | 19.82 | +0.52 (+2.69%) | 25,400,988 |
| 16 Apr 2024 | CNY | 18.8 | 19.65 | 18.8 | 19.3 | 19.3 | +0.34 (+1.79%) | 27,937,726 |
| 15 Apr 2024 | CNY | 18.45 | 19.04 | 18.45 | 18.96 | 18.96 | +0.52 (+2.82%) | 20,557,748 |
| 12 Apr 2024 | CNY | 18.33 | 18.75 | 18.26 | 18.44 | 18.44 | +0.11 (+0.60%) | 14,172,829 |
| 11 Apr 2024 | CNY | 18.6 | 18.69 | 18.27 | 18.33 | 18.33 | -0.3 (-1.61%) | 16,372,214 |
| 10 Apr 2024 | CNY | 18.95 | 19.08 | 18.55 | 18.63 | 18.63 | -0.41 (-2.15%) | 12,840,322 |
| 9 Apr 2024 | CNY | 18.68 | 19.08 | 18.56 | 19.04 | 19.04 | +0.24 (+1.28%) | 13,312,812 |
| 8 Apr 2024 | CNY | 19.37 | 19.49 | 18.68 | 18.8 | 18.8 | -0.74 (-3.79%) | 23,764,265 |
| 3 Apr 2024 | CNY | 19.2 | 19.8 | 19.11 | 19.54 | 19.54 | +0.29 (+1.51%) | 20,642,388 |
| 2 Apr 2024 | CNY | 19.97 | 20.09 | 19.19 | 19.25 | 19.25 | -0.81 (-4.04%) | 27,659,436 |
| 1 Apr 2024 | CNY | 19.4 | 20.06 | 19.3 | 20.06 | 20.06 | +0.65 (+3.35%) | 23,638,936 |
| 29 Mar 2024 | CNY | 19.63 | 20.08 | 19.19 | 19.41 | 19.41 | +0.06 (+0.31%) | 14,383,302 |
| 28 Mar 2024 | CNY | 19.45 | 19.68 | 19.25 | 19.35 | 19.35 | -0.1 (-0.51%) | 14,022,893 |
| 27 Mar 2024 | CNY | 19.47 | 19.68 | 19.18 | 19.45 | 19.45 | +0.08 (+0.41%) | 12,820,950 |
| 26 Mar 2024 | CNY | 19.7 | 19.75 | 19.25 | 19.37 | 19.37 | -0.25 (-1.27%) | 11,452,800 |
| 25 Mar 2024 | CNY | 19.75 | 20.1 | 19.6 | 19.62 | 19.62 | -0.23 (-1.16%) | 13,176,100 |
| 22 Mar 2024 | CNY | 20.29 | 20.29 | 19.66 | 19.85 | 19.85 | -0.44 (-2.17%) | 18,563,897 |
| 21 Mar 2024 | CNY | 20.28 | 20.73 | 20.21 | 20.29 | 20.29 | +0.13 (+0.64%) | 20,034,200 |
