| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 16.99 | 17.42 | 16.85 | 17.36 | 17.36 | +0.44 (+2.60%) | 6,130,990 |
| 8 May 2024 | CNY | 17.12 | 17.22 | 16.9 | 16.92 | 16.92 | -0.24 (-1.40%) | 4,773,000 |
| 7 May 2024 | CNY | 16.81 | 17.2 | 16.7 | 17.16 | 17.16 | +0.38 (+2.26%) | 6,127,756 |
| 6 May 2024 | CNY | 16.99 | 17.08 | 16.74 | 16.78 | 16.78 | -0.06 (-0.36%) | 5,482,220 |
| 30 Apr 2024 | CNY | 17.02 | 17.05 | 16.64 | 16.84 | 16.84 | -0.15 (-0.88%) | 6,123,263 |
| 29 Apr 2024 | CNY | 16.72 | 17.03 | 16.7 | 16.99 | 16.99 | +0.21 (+1.25%) | 6,044,843 |
| 26 Apr 2024 | CNY | 16.45 | 16.95 | 16.44 | 16.78 | 16.78 | +0.23 (+1.39%) | 5,151,751 |
| 25 Apr 2024 | CNY | 16.55 | 16.61 | 16.46 | 16.55 | 16.55 | -0.05 (-0.30%) | 4,169,300 |
| 24 Apr 2024 | CNY | 16.07 | 16.62 | 16.07 | 16.6 | 16.6 | +0.53 (+3.30%) | 6,596,405 |
| 23 Apr 2024 | CNY | 16.09 | 16.35 | 15.99 | 16.07 | 16.07 | -0.1 (-0.62%) | 5,420,859 |
| 22 Apr 2024 | CNY | 15.9 | 16.3 | 15.66 | 16.17 | 16.17 | +0.21 (+1.32%) | 7,011,050 |
| 19 Apr 2024 | CNY | 15.5 | 16.09 | 15.49 | 15.96 | 15.96 | +0.35 (+2.24%) | 5,703,950 |
| 18 Apr 2024 | CNY | 15.5 | 15.88 | 15.35 | 15.61 | 15.61 | +0.11 (+0.71%) | 4,605,301 |
| 17 Apr 2024 | CNY | 14.78 | 15.5 | 14.78 | 15.5 | 15.5 | +0.76 (+5.16%) | 4,984,103 |
| 16 Apr 2024 | CNY | 15.72 | 15.72 | 14.68 | 14.74 | 14.74 | -1.06 (-6.71%) | 8,010,209 |
| 15 Apr 2024 | CNY | 15.68 | 16.1 | 15.45 | 15.8 | 15.8 | +0.05 (+0.32%) | 6,134,870 |
| 12 Apr 2024 | CNY | 15.84 | 15.97 | 15.71 | 15.75 | 15.75 | -0.06 (-0.38%) | 2,984,000 |
| 11 Apr 2024 | CNY | 15.78 | 16.03 | 15.7 | 15.81 | 15.81 | -0.12 (-0.75%) | 2,806,300 |
| 10 Apr 2024 | CNY | 16.21 | 16.23 | 15.76 | 15.93 | 15.93 | -0.3 (-1.85%) | 3,682,500 |
| 9 Apr 2024 | CNY | 16.07 | 16.34 | 15.98 | 16.23 | 16.23 | +0.16 (+1.00%) | 3,557,174 |
| 8 Apr 2024 | CNY | 16.47 | 16.5 | 16.03 | 16.07 | 16.07 | -0.45 (-2.72%) | 4,719,372 |
| 3 Apr 2024 | CNY | 16.8 | 16.82 | 16.44 | 16.52 | 16.52 | -0.31 (-1.84%) | 4,921,819 |
| 2 Apr 2024 | CNY | 17.1 | 17.1 | 16.6 | 16.83 | 16.83 | -0.27 (-1.58%) | 6,240,878 |
| 1 Apr 2024 | CNY | 17.4 | 17.43 | 16.93 | 17.1 | 17.1 | -0.41 (-2.34%) | 9,689,915 |
| 29 Mar 2024 | CNY | 17.28 | 17.51 | 17.1 | 17.51 | 17.51 | +0.22 (+1.27%) | 2,251,800 |
| 28 Mar 2024 | CNY | 16.44 | 17.46 | 16.44 | 17.29 | 17.29 | +0.85 (+5.17%) | 5,663,843 |
| 27 Mar 2024 | CNY | 17.01 | 17.12 | 16.4 | 16.44 | 16.44 | -0.69 (-4.03%) | 3,815,777 |
| 26 Mar 2024 | CNY | 17.18 | 17.31 | 16.87 | 17.13 | 17.13 | -0.02 (-0.12%) | 3,849,245 |
| 25 Mar 2024 | CNY | 17.52 | 17.7 | 17.15 | 17.15 | 17.15 | -0.5 (-2.83%) | 4,433,456 |
| 22 Mar 2024 | CNY | 17.95 | 17.98 | 17.6 | 17.65 | 17.65 | -0.33 (-1.84%) | 4,371,055 |
