| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 20.77 | 21.47 | 20.76 | 21.25 | 21.25 | +0.46 (+2.21%) | 29,132,252 |
| 8 May 2024 | CNY | 21.14 | 21.14 | 20.72 | 20.79 | 20.79 | -0.49 (-2.30%) | 28,968,178 |
| 7 May 2024 | CNY | 21.2 | 21.49 | 20.98 | 21.28 | 21.28 | +0.07 (+0.33%) | 26,998,481 |
| 6 May 2024 | CNY | 21.04 | 21.77 | 21 | 21.21 | 21.21 | +0.6 (+2.91%) | 57,253,094 |
| 30 Apr 2024 | CNY | 21.8 | 21.8 | 20.58 | 20.61 | 20.61 | -1.64 (-7.37%) | 81,058,988 |
| 29 Apr 2024 | CNY | 21.4 | 22.47 | 21.33 | 22.25 | 22.25 | +0.74 (+3.44%) | 56,257,858 |
| 26 Apr 2024 | CNY | 20.55 | 21.58 | 20.51 | 21.51 | 21.51 | +1.06 (+5.18%) | 54,998,638 |
| 25 Apr 2024 | CNY | 21.42 | 21.44 | 20.4 | 20.45 | 20.45 | -0.33 (-1.59%) | 36,091,086 |
| 24 Apr 2024 | CNY | 20.64 | 20.79 | 20.44 | 20.78 | 20.78 | +0.23 (+1.12%) | 20,752,192 |
| 23 Apr 2024 | CNY | 20.58 | 20.79 | 20.42 | 20.55 | 20.55 | -0.02 (-0.10%) | 17,126,858 |
| 22 Apr 2024 | CNY | 20 | 20.75 | 19.73 | 20.57 | 20.57 | +0.26 (+1.28%) | 30,002,123 |
| 19 Apr 2024 | CNY | 20.78 | 20.83 | 20.22 | 20.31 | 20.31 | -0.68 (-3.24%) | 31,528,338 |
| 18 Apr 2024 | CNY | 20.9 | 21.55 | 20.6 | 20.99 | 20.99 | -0.04 (-0.19%) | 33,934,473 |
| 17 Apr 2024 | CNY | 20.59 | 21.1 | 20.59 | 21.03 | 21.03 | +0.57 (+2.79%) | 29,192,074 |
| 16 Apr 2024 | CNY | 20.98 | 21.38 | 20.4 | 20.46 | 20.46 | -0.56 (-2.66%) | 26,463,104 |
| 15 Apr 2024 | CNY | 20.61 | 21.38 | 20.36 | 21.02 | 21.02 | +0.5 (+2.44%) | 32,964,261 |
| 12 Apr 2024 | CNY | 20.87 | 21.06 | 20.46 | 20.52 | 20.52 | -0.35 (-1.68%) | 20,013,324 |
| 11 Apr 2024 | CNY | 20.74 | 21.2 | 20.68 | 20.87 | 20.87 | +0.01 (+0.05%) | 21,538,741 |
| 10 Apr 2024 | CNY | 21.45 | 21.46 | 20.7 | 20.86 | 20.86 | -0.66 (-3.07%) | 26,683,343 |
| 9 Apr 2024 | CNY | 21.5 | 21.68 | 21.26 | 21.52 | 21.52 | +0.15 (+0.70%) | 20,885,659 |
| 8 Apr 2024 | CNY | 22 | 22.07 | 21.36 | 21.37 | 21.37 | -0.86 (-3.87%) | 39,526,854 |
| 3 Apr 2024 | CNY | 22.86 | 23.08 | 22.2 | 22.23 | 22.23 | -0.69 (-3.01%) | 39,972,072 |
| 2 Apr 2024 | CNY | 23.2 | 23.22 | 22.78 | 22.92 | 22.92 | -0.35 (-1.50%) | 23,176,709 |
| 1 Apr 2024 | CNY | 22.75 | 23.28 | 22.71 | 23.27 | 23.27 | +0.71 (+3.15%) | 27,231,015 |
| 29 Mar 2024 | CNY | 22.74 | 22.74 | 22.2 | 22.56 | 22.56 | -0.18 (-0.79%) | 13,431,324 |
| 28 Mar 2024 | CNY | 22 | 22.93 | 21.91 | 22.74 | 22.74 | +0.66 (+2.99%) | 32,955,688 |
| 27 Mar 2024 | CNY | 23.35 | 23.4 | 22.02 | 22.08 | 22.08 | -1.35 (-5.76%) | 38,917,370 |
| 26 Mar 2024 | CNY | 23.8 | 24.03 | 23.19 | 23.43 | 23.43 | -0.5 (-2.09%) | 32,720,570 |
| 25 Mar 2024 | CNY | 25.17 | 25.26 | 23.88 | 23.93 | 23.93 | -0.94 (-3.78%) | 41,508,172 |
| 22 Mar 2024 | CNY | 25.35 | 25.4 | 24.42 | 24.87 | 24.87 | -0.56 (-2.20%) | 53,486,341 |
