| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 23.2 | 23.41 | 22.94 | 23.02 | 23.02 | -0.13 (-0.56%) | 6,641,000 |
| 8 May 2024 | CNY | 23.92 | 23.92 | 23.09 | 23.15 | 23.15 | -0.63 (-2.65%) | 6,473,486 |
| 7 May 2024 | CNY | 23.74 | 23.88 | 23.53 | 23.78 | 23.78 | +0.1 (+0.42%) | 8,254,923 |
| 6 May 2024 | CNY | 22.91 | 24.11 | 22.4 | 23.68 | 23.68 | +0.96 (+4.23%) | 10,159,330 |
| 30 Apr 2024 | CNY | 22.71 | 23.3 | 22.67 | 22.72 | 22.72 | -0.15 (-0.66%) | 7,332,522 |
| 29 Apr 2024 | CNY | 22.48 | 22.96 | 22.37 | 22.87 | 22.87 | +0.34 (+1.51%) | 7,931,300 |
| 26 Apr 2024 | CNY | 21.72 | 22.73 | 21.72 | 22.53 | 22.53 | +0.53 (+2.41%) | 9,520,504 |
| 25 Apr 2024 | CNY | 21.76 | 22.31 | 21.53 | 22 | 22 | +0.4 (+1.85%) | 7,635,711 |
| 24 Apr 2024 | CNY | 21.6 | 21.65 | 21.03 | 21.6 | 21.6 | +0.01 (+0.05%) | 6,077,820 |
| 23 Apr 2024 | CNY | 20.92 | 21.91 | 20.91 | 21.59 | 21.59 | +0.7 (+3.35%) | 12,366,241 |
| 22 Apr 2024 | CNY | 20.63 | 21.5 | 19.45 | 20.89 | 20.89 | -0.5 (-2.34%) | 17,804,129 |
| 19 Apr 2024 | CNY | 21 | 21.63 | 21 | 21.39 | 21.39 | +0.16 (+0.75%) | 8,700,305 |
| 18 Apr 2024 | CNY | 21.7 | 22.05 | 21.06 | 21.23 | 21.23 | -0.66 (-3.02%) | 12,208,771 |
| 17 Apr 2024 | CNY | 21.83 | 22.16 | 21.2 | 21.89 | 21.89 | +0.07 (+0.32%) | 10,073,314 |
| 16 Apr 2024 | CNY | 22 | 22.38 | 21.78 | 21.82 | 21.82 | -0.48 (-2.15%) | 10,289,231 |
| 15 Apr 2024 | CNY | 21.93 | 22.35 | 21.66 | 22.3 | 22.3 | +0.5 (+2.29%) | 14,489,234 |
| 12 Apr 2024 | CNY | 21.2 | 21.97 | 21.15 | 21.8 | 21.8 | +0.58 (+2.73%) | 9,477,120 |
| 11 Apr 2024 | CNY | 21.03 | 21.58 | 21.03 | 21.22 | 21.22 | +0.13 (+0.62%) | 4,895,800 |
| 10 Apr 2024 | CNY | 21.46 | 21.6 | 21.01 | 21.09 | 21.09 | -0.4 (-1.86%) | 5,460,750 |
| 9 Apr 2024 | CNY | 21.07 | 21.55 | 20.84 | 21.49 | 21.49 | +0.43 (+2.04%) | 6,450,709 |
| 8 Apr 2024 | CNY | 21.31 | 21.49 | 21.02 | 21.06 | 21.06 | -0.45 (-2.09%) | 5,781,587 |
| 3 Apr 2024 | CNY | 20.9 | 21.78 | 20.9 | 21.51 | 21.51 | +0.44 (+2.09%) | 7,756,721 |
| 2 Apr 2024 | CNY | 20.95 | 21.17 | 20.6 | 21.07 | 21.07 | +0.07 (+0.33%) | 6,095,490 |
| 1 Apr 2024 | CNY | 21.42 | 21.58 | 20.9 | 21 | 21 | -0.51 (-2.37%) | 8,607,180 |
| 29 Mar 2024 | CNY | 21.23 | 21.54 | 21.12 | 21.51 | 21.51 | +0.37 (+1.75%) | 3,587,400 |
| 28 Mar 2024 | CNY | 21.04 | 21.38 | 20.85 | 21.14 | 21.14 | -0.01 (-0.05%) | 7,412,413 |
| 27 Mar 2024 | CNY | 21.5 | 21.84 | 21.15 | 21.15 | 21.15 | -0.33 (-1.54%) | 9,276,899 |
| 26 Mar 2024 | CNY | 21.37 | 21.85 | 21.24 | 21.48 | 21.48 | -0.05 (-0.23%) | 8,882,300 |
| 25 Mar 2024 | CNY | 21.29 | 22.2 | 21.16 | 21.53 | 21.53 | +0.24 (+1.13%) | 17,996,034 |
| 22 Mar 2024 | CNY | 20.65 | 21.72 | 20.3 | 21.29 | 21.29 | +0.64 (+3.10%) | 20,007,715 |
