| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 22.9 | 23 | 22.61 | 22.77 | 22.77 | -0.24 (-1.04%) | 17,732,834 |
| 8 May 2024 | CNY | 22.04 | 23.36 | 22.04 | 23.01 | 23.01 | +0.94 (+4.26%) | 45,823,465 |
| 7 May 2024 | CNY | 21.6 | 22.12 | 21.46 | 22.07 | 22.07 | +0.53 (+2.46%) | 28,038,087 |
| 6 May 2024 | CNY | 21.2 | 21.56 | 20.7 | 21.54 | 21.54 | +0.4 (+1.89%) | 32,559,164 |
| 30 Apr 2024 | CNY | 20.9 | 21.4 | 20.85 | 21.14 | 21.14 | +0.04 (+0.19%) | 26,304,371 |
| 29 Apr 2024 | CNY | 20.7 | 21.18 | 20.46 | 21.1 | 21.1 | +0.22 (+1.05%) | 30,856,755 |
| 26 Apr 2024 | CNY | 21.2 | 21.58 | 20.53 | 20.88 | 20.88 | -0.49 (-2.29%) | 37,291,318 |
| 25 Apr 2024 | CNY | 20.78 | 21.6 | 20.78 | 21.37 | 21.37 | +0.61 (+2.94%) | 33,308,394 |
| 24 Apr 2024 | CNY | 21.06 | 21.33 | 20.4 | 20.76 | 20.76 | -0.48 (-2.26%) | 36,377,615 |
| 23 Apr 2024 | CNY | 21.4 | 21.92 | 21.03 | 21.24 | 21.24 | -0.63 (-2.88%) | 40,016,351 |
| 22 Apr 2024 | CNY | 23.51 | 23.8 | 21.82 | 21.87 | 21.87 | -1.95 (-8.19%) | 61,871,402 |
| 19 Apr 2024 | CNY | 23.2 | 24.62 | 23.12 | 23.82 | 23.82 | -0.17 (-0.71%) | 57,050,997 |
| 18 Apr 2024 | CNY | 23.87 | 25 | 23.4 | 23.99 | 23.99 | +0.81 (+3.49%) | 61,762,066 |
| 17 Apr 2024 | CNY | 22.77 | 23.29 | 22.6 | 23.18 | 23.18 | +0.15 (+0.65%) | 39,310,760 |
| 16 Apr 2024 | CNY | 22.48 | 23.68 | 22.35 | 23.03 | 23.03 | +0.56 (+2.49%) | 64,599,899 |
| 15 Apr 2024 | CNY | 21.78 | 22.48 | 21.53 | 22.47 | 22.47 | +0.7 (+3.22%) | 41,884,398 |
| 12 Apr 2024 | CNY | 21.98 | 22.14 | 21.5 | 21.77 | 21.77 | -0.37 (-1.67%) | 35,440,491 |
| 11 Apr 2024 | CNY | 21.15 | 22.69 | 21.1 | 22.14 | 22.14 | +0.74 (+3.46%) | 54,360,122 |
| 10 Apr 2024 | CNY | 20.42 | 21.74 | 20.4 | 21.4 | 21.4 | +0.96 (+4.70%) | 52,948,127 |
| 9 Apr 2024 | CNY | 20.75 | 20.98 | 20.15 | 20.44 | 20.44 | -0.34 (-1.64%) | 37,124,012 |
| 8 Apr 2024 | CNY | 21.27 | 21.52 | 20.61 | 20.78 | 20.78 | -0.63 (-2.94%) | 45,498,060 |
| 3 Apr 2024 | CNY | 20.5 | 21.45 | 20.49 | 21.41 | 21.41 | +0.84 (+4.08%) | 46,491,606 |
| 2 Apr 2024 | CNY | 20.36 | 20.99 | 20.31 | 20.57 | 20.57 | +0.12 (+0.59%) | 36,556,333 |
| 1 Apr 2024 | CNY | 20.45 | 20.87 | 20.15 | 20.45 | 20.45 | -0.24 (-1.16%) | 36,925,480 |
| 29 Mar 2024 | CNY | 19.98 | 20.77 | 19.87 | 20.69 | 20.69 | +0.64 (+3.19%) | 27,627,761 |
| 28 Mar 2024 | CNY | 20.04 | 20.28 | 19.9 | 20.05 | 20.05 | 0.0 (0.0%) | 29,951,688 |
| 27 Mar 2024 | CNY | 20.25 | 20.58 | 20 | 20.05 | 20.05 | -0.4 (-1.96%) | 38,254,648 |
| 26 Mar 2024 | CNY | 21.45 | 21.61 | 20.06 | 20.45 | 20.45 | -0.95 (-4.44%) | 69,493,674 |
| 25 Mar 2024 | CNY | 21.4 | 22.17 | 20.91 | 21.4 | 21.4 | -1.29 (-5.69%) | 70,696,231 |
| 22 Mar 2024 | CNY | 22.56 | 22.98 | 22.52 | 22.69 | 22.69 | +0.22 (+0.98%) | 32,460,660 |
