| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 18.01 | 18.67 | 17.87 | 18.4 | 18.4 | +0.45 (+2.51%) | 19,452,679 |
| 8 May 2024 | CNY | 18.26 | 18.35 | 17.87 | 17.95 | 17.95 | -0.58 (-3.13%) | 18,456,896 |
| 7 May 2024 | CNY | 18.46 | 19.12 | 18.44 | 18.53 | 18.53 | +0.16 (+0.87%) | 25,239,888 |
| 6 May 2024 | CNY | 18.6 | 18.72 | 18.13 | 18.37 | 18.37 | +0.21 (+1.16%) | 23,253,325 |
| 30 Apr 2024 | CNY | 19.17 | 19.23 | 17.92 | 18.16 | 18.16 | -1.04 (-5.42%) | 34,457,537 |
| 29 Apr 2024 | CNY | 18.25 | 19.41 | 18.2 | 19.2 | 19.2 | +0.64 (+3.45%) | 35,784,846 |
| 26 Apr 2024 | CNY | 17.91 | 18.79 | 17.86 | 18.56 | 18.56 | +0.77 (+4.33%) | 29,366,247 |
| 25 Apr 2024 | CNY | 17.96 | 18.25 | 17.71 | 17.79 | 17.79 | -0.31 (-1.71%) | 20,097,454 |
| 24 Apr 2024 | CNY | 17.1 | 18.17 | 16.74 | 18.1 | 18.1 | +1.16 (+6.85%) | 33,329,049 |
| 23 Apr 2024 | CNY | 17.14 | 17.18 | 16.69 | 16.94 | 16.94 | -0.03 (-0.18%) | 21,477,873 |
| 22 Apr 2024 | CNY | 17.19 | 17.45 | 16.81 | 16.97 | 16.97 | -0.6 (-3.41%) | 19,097,735 |
| 19 Apr 2024 | CNY | 17.75 | 18.04 | 17.23 | 17.57 | 17.57 | -0.33 (-1.84%) | 17,825,342 |
| 18 Apr 2024 | CNY | 17.7 | 18.34 | 17.33 | 17.9 | 17.9 | +0.01 (+0.06%) | 25,305,935 |
| 17 Apr 2024 | CNY | 17.53 | 18.04 | 17.39 | 17.89 | 17.89 | +0.72 (+4.19%) | 30,383,210 |
| 16 Apr 2024 | CNY | 17.75 | 18.14 | 17.06 | 17.17 | 17.17 | -0.93 (-5.14%) | 25,822,180 |
| 15 Apr 2024 | CNY | 18.5 | 18.95 | 17.7 | 18.1 | 18.1 | -0.32 (-1.74%) | 29,757,102 |
| 12 Apr 2024 | CNY | 18.7 | 18.88 | 18.37 | 18.42 | 18.42 | -0.3 (-1.60%) | 20,675,570 |
| 11 Apr 2024 | CNY | 18.63 | 19.2 | 18.51 | 18.72 | 18.72 | -0.12 (-0.64%) | 19,108,444 |
| 10 Apr 2024 | CNY | 19.51 | 19.68 | 18.6 | 18.84 | 18.84 | -0.74 (-3.78%) | 23,159,352 |
| 9 Apr 2024 | CNY | 19.22 | 19.79 | 18.88 | 19.58 | 19.58 | +0.37 (+1.93%) | 26,765,428 |
| 8 Apr 2024 | CNY | 20.23 | 20.65 | 19.17 | 19.21 | 19.21 | -1.54 (-7.42%) | 40,357,914 |
| 3 Apr 2024 | CNY | 20.74 | 21.19 | 20.12 | 20.75 | 20.75 | -0.25 (-1.19%) | 24,806,157 |
| 2 Apr 2024 | CNY | 21.61 | 21.88 | 20.6 | 21 | 21 | -0.88 (-4.02%) | 28,397,969 |
| 1 Apr 2024 | CNY | 21.56 | 22.15 | 21.08 | 21.88 | 21.88 | +0.76 (+3.60%) | 38,136,602 |
| 29 Mar 2024 | CNY | 20.6 | 21.34 | 20.24 | 21.12 | 21.12 | +0.51 (+2.47%) | 26,472,248 |
| 28 Mar 2024 | CNY | 20.1 | 21.13 | 19.92 | 20.61 | 20.61 | +0.62 (+3.10%) | 34,537,670 |
| 27 Mar 2024 | CNY | 20.94 | 20.94 | 19.93 | 19.99 | 19.99 | -0.95 (-4.54%) | 29,520,119 |
| 26 Mar 2024 | CNY | 21.26 | 21.64 | 20.68 | 20.94 | 20.94 | -0.47 (-2.20%) | 34,690,349 |
| 25 Mar 2024 | CNY | 22.91 | 23.22 | 21.3 | 21.41 | 21.41 | -1.5 (-6.55%) | 56,462,728 |
| 22 Mar 2024 | CNY | 23.5 | 23.65 | 22.36 | 22.91 | 22.91 | -0.64 (-2.72%) | 58,968,977 |
