| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 19.82 | 20 | 19.64 | 19.95 | 19.95 | +0.13 (+0.66%) | 474,500 |
| 8 May 2024 | CNY | 19.8 | 20.09 | 19.79 | 19.82 | 19.82 | -0.11 (-0.55%) | 444,660 |
| 7 May 2024 | CNY | 19.99 | 19.99 | 19.79 | 19.93 | 19.93 | +0.07 (+0.35%) | 420,420 |
| 6 May 2024 | CNY | 19.87 | 19.99 | 19.83 | 19.86 | 19.86 | +0.07 (+0.35%) | 586,740 |
| 30 Apr 2024 | CNY | 19.65 | 19.9 | 19.49 | 19.79 | 19.79 | +0.19 (+0.97%) | 843,400 |
| 29 Apr 2024 | CNY | 18.91 | 19.64 | 18.91 | 19.6 | 19.6 | +0.53 (+2.78%) | 811,401 |
| 26 Apr 2024 | CNY | 18.97 | 19.13 | 18.84 | 19.07 | 19.07 | +0.1 (+0.53%) | 469,000 |
| 25 Apr 2024 | CNY | 19 | 19.28 | 18.85 | 18.97 | 18.97 | +0.05 (+0.26%) | 472,700 |
| 24 Apr 2024 | CNY | 18.62 | 19.07 | 18.62 | 18.92 | 18.92 | +0.21 (+1.12%) | 438,327 |
| 23 Apr 2024 | CNY | 18.56 | 18.87 | 18.46 | 18.71 | 18.71 | +0.25 (+1.35%) | 392,128 |
| 22 Apr 2024 | CNY | 18.62 | 18.88 | 18.27 | 18.46 | 18.46 | -0.35 (-1.86%) | 475,928 |
| 19 Apr 2024 | CNY | 19.12 | 19.29 | 18.8 | 18.81 | 18.81 | -0.58 (-2.99%) | 675,381 |
| 18 Apr 2024 | CNY | 19.44 | 19.86 | 18.83 | 19.39 | 19.39 | -0.5 (-2.51%) | 1,457,080 |
| 17 Apr 2024 | CNY | 18.7 | 20.2 | 18.7 | 19.89 | 19.89 | +1.34 (+7.22%) | 1,361,968 |
| 16 Apr 2024 | CNY | 19.5 | 19.5 | 18.45 | 18.55 | 18.55 | -0.95 (-4.87%) | 1,259,808 |
| 15 Apr 2024 | CNY | 19.75 | 20.15 | 19 | 19.5 | 19.5 | -0.62 (-3.08%) | 1,420,735 |
| 12 Apr 2024 | CNY | 20.29 | 20.3 | 19.88 | 20.12 | 20.12 | +0.02 (+0.10%) | 1,055,128 |
| 11 Apr 2024 | CNY | 19.82 | 20.41 | 19.5 | 20.1 | 20.1 | +0.34 (+1.72%) | 1,514,375 |
| 10 Apr 2024 | CNY | 20.06 | 20.45 | 19.68 | 19.76 | 19.76 | -0.25 (-1.25%) | 1,188,400 |
| 9 Apr 2024 | CNY | 19.59 | 20.11 | 19.54 | 20.01 | 20.01 | +0.32 (+1.63%) | 696,691 |
| 8 Apr 2024 | CNY | 20.09 | 20.16 | 19.61 | 19.69 | 19.69 | -0.38 (-1.89%) | 599,729 |
| 3 Apr 2024 | CNY | 19.96 | 20.2 | 19.95 | 20.07 | 20.07 | -0.03 (-0.15%) | 661,891 |
| 2 Apr 2024 | CNY | 19.98 | 20.18 | 19.89 | 20.1 | 20.1 | +0.19 (+0.95%) | 816,001 |
| 1 Apr 2024 | CNY | 19.43 | 19.97 | 19.43 | 19.91 | 19.91 | +0.49 (+2.52%) | 782,400 |
| 29 Mar 2024 | CNY | 19.25 | 19.52 | 19.16 | 19.42 | 19.42 | +0.17 (+0.88%) | 416,900 |
| 28 Mar 2024 | CNY | 18.96 | 19.39 | 18.84 | 19.25 | 19.25 | +0.5 (+2.67%) | 760,300 |
| 27 Mar 2024 | CNY | 19.36 | 19.46 | 18.75 | 18.75 | 18.75 | -0.61 (-3.15%) | 659,900 |
| 26 Mar 2024 | CNY | 19.39 | 19.52 | 19.1 | 19.36 | 19.36 | -0.03 (-0.15%) | 678,281 |
| 25 Mar 2024 | CNY | 19.66 | 19.86 | 19.34 | 19.39 | 19.39 | -0.38 (-1.92%) | 672,400 |
| 22 Mar 2024 | CNY | 19.81 | 19.98 | 19.39 | 19.77 | 19.77 | -0.04 (-0.20%) | 1,097,000 |
