| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 17.58 | 17.75 | 17.39 | 17.47 | 17.47 | +0.09 (+0.52%) | 4,097,140 |
| 30 Apr 2024 | CNY | 17.08 | 17.55 | 17.08 | 17.38 | 17.38 | +0.45 (+2.66%) | 4,447,738 |
| 29 Apr 2024 | CNY | 16.43 | 16.93 | 16.4 | 16.93 | 16.93 | +0.49 (+2.98%) | 3,625,230 |
| 26 Apr 2024 | CNY | 16.19 | 16.48 | 16.15 | 16.44 | 16.44 | +0.2 (+1.23%) | 2,535,641 |
| 25 Apr 2024 | CNY | 16.1 | 16.32 | 15.96 | 16.24 | 16.24 | +0.14 (+0.87%) | 2,055,420 |
| 24 Apr 2024 | CNY | 16.05 | 16.1 | 15.88 | 16.1 | 16.1 | +0.12 (+0.75%) | 1,285,923 |
| 23 Apr 2024 | CNY | 16.06 | 16.29 | 15.74 | 15.98 | 15.98 | -0.17 (-1.05%) | 1,988,306 |
| 22 Apr 2024 | CNY | 16.05 | 16.38 | 15.95 | 16.15 | 16.15 | +0.06 (+0.37%) | 2,208,984 |
| 19 Apr 2024 | CNY | 16.18 | 16.24 | 15.96 | 16.09 | 16.09 | -0.09 (-0.56%) | 1,628,120 |
| 18 Apr 2024 | CNY | 16.21 | 16.39 | 16.05 | 16.18 | 16.18 | -0.04 (-0.25%) | 1,547,000 |
| 17 Apr 2024 | CNY | 15.69 | 16.22 | 15.67 | 16.22 | 16.22 | +0.62 (+3.97%) | 2,415,200 |
| 16 Apr 2024 | CNY | 15.84 | 16.07 | 15.56 | 15.6 | 15.6 | -0.46 (-2.86%) | 2,557,780 |
| 15 Apr 2024 | CNY | 16.1 | 16.26 | 15.8 | 16.06 | 16.06 | +0.07 (+0.44%) | 2,416,888 |
| 12 Apr 2024 | CNY | 16.22 | 16.35 | 15.93 | 15.99 | 15.99 | -0.16 (-0.99%) | 1,983,000 |
| 11 Apr 2024 | CNY | 15.73 | 16.37 | 15.62 | 16.15 | 16.15 | +0.35 (+2.22%) | 2,827,860 |
| 10 Apr 2024 | CNY | 16.01 | 16.13 | 15.71 | 15.8 | 15.8 | -0.2 (-1.25%) | 1,516,796 |
| 9 Apr 2024 | CNY | 15.88 | 16.11 | 15.88 | 16 | 16 | 0.0 (0.0%) | 1,067,284 |
| 8 Apr 2024 | CNY | 16.2 | 16.3 | 15.91 | 16 | 16 | -0.3 (-1.84%) | 1,427,900 |
| 3 Apr 2024 | CNY | 16.26 | 16.34 | 16.13 | 16.3 | 16.3 | +0.03 (+0.18%) | 1,383,440 |
| 2 Apr 2024 | CNY | 16.38 | 16.42 | 16.2 | 16.27 | 16.27 | -0.09 (-0.55%) | 1,475,214 |
| 1 Apr 2024 | CNY | 15.94 | 16.37 | 15.89 | 16.36 | 16.36 | +0.49 (+3.09%) | 2,209,253 |
| 29 Mar 2024 | CNY | 15.93 | 15.98 | 15.6 | 15.87 | 15.87 | -0.08 (-0.50%) | 914,100 |
| 28 Mar 2024 | CNY | 15.13 | 15.95 | 14.99 | 15.95 | 15.95 | +0.71 (+4.66%) | 3,476,395 |
| 27 Mar 2024 | CNY | 15.78 | 15.82 | 15.24 | 15.24 | 15.24 | -0.54 (-3.42%) | 1,813,737 |
| 26 Mar 2024 | CNY | 16.03 | 16.07 | 15.62 | 15.78 | 15.78 | -0.25 (-1.56%) | 2,710,181 |
| 25 Mar 2024 | CNY | 16.11 | 16.67 | 15.98 | 16.03 | 16.03 | +0.08 (+0.50%) | 5,435,511 |
| 22 Mar 2024 | CNY | 16.22 | 16.22 | 15.75 | 15.95 | 15.95 | -0.26 (-1.60%) | 2,492,595 |
| 21 Mar 2024 | CNY | 16.38 | 16.5 | 16.06 | 16.21 | 16.21 | -0.19 (-1.16%) | 2,320,919 |
| 20 Mar 2024 | CNY | 16.44 | 16.46 | 16.3 | 16.4 | 16.4 | -0.04 (-0.24%) | 1,999,340 |
| 19 Mar 2024 | CNY | 16.55 | 16.67 | 16.42 | 16.44 | 16.44 | -0.17 (-1.02%) | 2,513,918 |
