| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 16.41 | 17.2 | 16.32 | 16.67 | 16.67 | +0.29 (+1.77%) | 4,743,208 |
| 8 May 2024 | CNY | 16.48 | 16.76 | 16.31 | 16.38 | 16.38 | -0.02 (-0.12%) | 2,963,490 |
| 7 May 2024 | CNY | 16.35 | 16.45 | 16.25 | 16.4 | 16.4 | +0.1 (+0.61%) | 2,036,400 |
| 6 May 2024 | CNY | 16.17 | 16.4 | 16.17 | 16.3 | 16.3 | +0.22 (+1.37%) | 2,286,260 |
| 30 Apr 2024 | CNY | 16.11 | 16.26 | 15.8 | 16.08 | 16.08 | -0.02 (-0.12%) | 3,265,030 |
| 29 Apr 2024 | CNY | 15.87 | 16.13 | 15.75 | 16.1 | 16.1 | +0.29 (+1.83%) | 3,350,070 |
| 26 Apr 2024 | CNY | 15.66 | 15.87 | 15.46 | 15.81 | 15.81 | +0.13 (+0.83%) | 2,580,030 |
| 25 Apr 2024 | CNY | 15.35 | 15.98 | 15.35 | 15.68 | 15.68 | +0.27 (+1.75%) | 2,871,620 |
| 24 Apr 2024 | CNY | 15.31 | 15.49 | 15.28 | 15.41 | 15.41 | +0.04 (+0.26%) | 2,073,578 |
| 23 Apr 2024 | CNY | 15.11 | 15.59 | 15 | 15.37 | 15.37 | +0.39 (+2.60%) | 2,573,230 |
| 22 Apr 2024 | CNY | 15.23 | 15.34 | 14.78 | 14.98 | 14.98 | -0.22 (-1.45%) | 2,005,300 |
| 19 Apr 2024 | CNY | 15.41 | 15.51 | 15.14 | 15.2 | 15.2 | -0.22 (-1.43%) | 2,318,143 |
| 18 Apr 2024 | CNY | 15.61 | 15.71 | 15.3 | 15.42 | 15.42 | -0.19 (-1.22%) | 2,758,063 |
| 17 Apr 2024 | CNY | 14.68 | 15.65 | 14.66 | 15.61 | 15.61 | +1.21 (+8.40%) | 4,306,110 |
| 16 Apr 2024 | CNY | 15.35 | 15.6 | 14.32 | 14.4 | 14.4 | -1.43 (-9.03%) | 4,624,970 |
| 15 Apr 2024 | CNY | 16.21 | 16.65 | 15.25 | 15.83 | 15.83 | -0.96 (-5.72%) | 5,114,440 |
| 12 Apr 2024 | CNY | 16.88 | 17.49 | 16.77 | 16.79 | 16.79 | -0.02 (-0.12%) | 4,751,564 |
| 11 Apr 2024 | CNY | 17 | 17.2 | 16.56 | 16.81 | 16.81 | -0.44 (-2.55%) | 4,355,400 |
| 10 Apr 2024 | CNY | 17.35 | 18.39 | 17.22 | 17.25 | 17.25 | +0.1 (+0.58%) | 5,222,860 |
| 9 Apr 2024 | CNY | 17.5 | 17.56 | 17.08 | 17.15 | 17.15 | -0.56 (-3.16%) | 4,156,130 |
| 8 Apr 2024 | CNY | 17.9 | 18.17 | 17.3 | 17.71 | 17.71 | +0.11 (+0.63%) | 4,407,600 |
| 3 Apr 2024 | CNY | 17.73 | 17.88 | 17.34 | 17.6 | 17.6 | -0.12 (-0.68%) | 2,646,600 |
| 2 Apr 2024 | CNY | 17.96 | 18.08 | 17.71 | 17.72 | 17.72 | -0.24 (-1.34%) | 2,792,530 |
| 1 Apr 2024 | CNY | 17.81 | 17.97 | 17.55 | 17.96 | 17.96 | +0.11 (+0.62%) | 4,262,510 |
| 29 Mar 2024 | CNY | 17.43 | 18.25 | 17.43 | 17.85 | 17.85 | +0.43 (+2.47%) | 3,611,230 |
| 28 Mar 2024 | CNY | 16.7 | 17.65 | 16.6 | 17.42 | 17.42 | +0.7 (+4.19%) | 5,355,204 |
| 27 Mar 2024 | CNY | 17.69 | 17.69 | 16.72 | 16.72 | 16.72 | -1.2 (-6.70%) | 5,547,780 |
| 26 Mar 2024 | CNY | 18.55 | 18.65 | 17.8 | 17.92 | 17.92 | -0.74 (-3.97%) | 6,585,130 |
| 25 Mar 2024 | CNY | 18.18 | 18.94 | 17.9 | 18.66 | 18.66 | +0.52 (+2.87%) | 9,635,110 |
| 22 Mar 2024 | CNY | 18.12 | 18.36 | 17.8 | 18.14 | 18.14 | -0.09 (-0.49%) | 4,928,448 |
