| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2024 | CNY | 17.62 | 17.64 | 17.42 | 17.53 | 17.53 | -0.09 (-0.51%) | 217,400 |
| 6 May 2024 | CNY | 17.4 | 17.63 | 17.4 | 17.62 | 17.62 | +0.24 (+1.38%) | 311,800 |
| 30 Apr 2024 | CNY | 17.28 | 17.42 | 17.02 | 17.38 | 17.38 | +0.1 (+0.58%) | 275,401 |
| 29 Apr 2024 | CNY | 17.01 | 17.38 | 16.97 | 17.28 | 17.28 | +0.31 (+1.83%) | 578,901 |
| 26 Apr 2024 | CNY | 16.79 | 16.99 | 16.63 | 16.97 | 16.97 | +0.18 (+1.07%) | 366,400 |
| 25 Apr 2024 | CNY | 16.8 | 16.85 | 16.57 | 16.79 | 16.79 | -0.04 (-0.24%) | 437,326 |
| 24 Apr 2024 | CNY | 17 | 17 | 16.66 | 16.83 | 16.83 | -0.14 (-0.82%) | 671,243 |
| 23 Apr 2024 | CNY | 16.54 | 17.05 | 16.35 | 16.97 | 16.97 | +0.52 (+3.16%) | 677,822 |
| 22 Apr 2024 | CNY | 16.23 | 16.64 | 16.17 | 16.45 | 16.45 | +0.22 (+1.36%) | 262,900 |
| 19 Apr 2024 | CNY | 16.52 | 16.52 | 16.11 | 16.23 | 16.23 | -0.29 (-1.76%) | 248,114 |
| 18 Apr 2024 | CNY | 16.2 | 16.77 | 16.12 | 16.52 | 16.52 | +0.32 (+1.98%) | 311,600 |
| 17 Apr 2024 | CNY | 15.84 | 16.28 | 15.84 | 16.2 | 16.2 | +0.46 (+2.92%) | 437,444 |
| 16 Apr 2024 | CNY | 16.55 | 16.55 | 15.74 | 15.74 | 15.74 | -0.83 (-5.01%) | 452,314 |
| 15 Apr 2024 | CNY | 16.74 | 16.87 | 16.27 | 16.57 | 16.57 | -0.2 (-1.19%) | 372,400 |
| 12 Apr 2024 | CNY | 16.65 | 16.88 | 16.65 | 16.77 | 16.77 | +0.02 (+0.12%) | 209,000 |
| 11 Apr 2024 | CNY | 16.65 | 16.87 | 16.55 | 16.75 | 16.75 | -0.03 (-0.18%) | 173,600 |
| 10 Apr 2024 | CNY | 17.19 | 17.19 | 16.66 | 16.78 | 16.78 | -0.41 (-2.39%) | 381,100 |
| 9 Apr 2024 | CNY | 17 | 17.2 | 16.82 | 17.19 | 17.19 | +0.19 (+1.12%) | 296,600 |
| 8 Apr 2024 | CNY | 16.82 | 17.3 | 16.7 | 17 | 17 | +0.18 (+1.07%) | 187,600 |
| 3 Apr 2024 | CNY | 16.78 | 16.85 | 16.68 | 16.82 | 16.82 | 0.0 (0.0%) | 115,733 |
| 2 Apr 2024 | CNY | 16.89 | 16.89 | 16.75 | 16.82 | 16.82 | -0.01 (-0.06%) | 149,232 |
| 1 Apr 2024 | CNY | 16.66 | 16.85 | 16.6 | 16.83 | 16.83 | +0.17 (+1.02%) | 273,306 |
| 29 Mar 2024 | CNY | 16.55 | 16.66 | 16.38 | 16.66 | 16.66 | +0.19 (+1.15%) | 77,500 |
| 28 Mar 2024 | CNY | 16.33 | 16.52 | 16.25 | 16.47 | 16.47 | +0.14 (+0.86%) | 275,800 |
| 27 Mar 2024 | CNY | 16.48 | 16.53 | 16.33 | 16.33 | 16.33 | -0.16 (-0.97%) | 215,000 |
| 26 Mar 2024 | CNY | 16.51 | 16.53 | 16.41 | 16.49 | 16.49 | -0.04 (-0.24%) | 140,800 |
| 25 Mar 2024 | CNY | 16.53 | 16.64 | 16.41 | 16.53 | 16.53 | -0.01 (-0.06%) | 196,600 |
| 22 Mar 2024 | CNY | 16.59 | 16.59 | 16.34 | 16.54 | 16.54 | -0.04 (-0.24%) | 308,300 |
| 21 Mar 2024 | CNY | 16.74 | 16.75 | 16.37 | 16.58 | 16.58 | -0.17 (-1.01%) | 421,995 |
| 20 Mar 2024 | CNY | 16.58 | 16.76 | 16.56 | 16.75 | 16.75 | +0.11 (+0.66%) | 150,800 |
