| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2024 | CNY | 23.13 | 25.23 | 22.74 | 25.23 | 25.23 | +2.29 (+9.98%) | 19,509,051 |
| 6 May 2024 | CNY | 21.98 | 23.17 | 21.98 | 22.94 | 22.94 | +1.03 (+4.70%) | 9,310,346 |
| 30 Apr 2024 | CNY | 21.99 | 22.06 | 21.49 | 21.91 | 21.91 | -0.25 (-1.13%) | 6,084,433 |
| 29 Apr 2024 | CNY | 20.88 | 22.43 | 20.81 | 22.16 | 22.16 | +1.39 (+6.69%) | 11,887,457 |
| 26 Apr 2024 | CNY | 20.79 | 20.99 | 20.7 | 20.77 | 20.77 | -0.01 (-0.05%) | 6,398,173 |
| 25 Apr 2024 | CNY | 20.91 | 20.94 | 20.54 | 20.78 | 20.78 | -0.23 (-1.09%) | 4,702,453 |
| 24 Apr 2024 | CNY | 20.94 | 21.19 | 20.58 | 21.01 | 21.01 | -0.14 (-0.66%) | 7,438,219 |
| 23 Apr 2024 | CNY | 22 | 22 | 20.95 | 21.15 | 21.15 | -0.26 (-1.21%) | 11,312,810 |
| 22 Apr 2024 | CNY | 19.5 | 21.41 | 19.48 | 21.41 | 21.41 | +1.95 (+10.02%) | 8,065,169 |
| 19 Apr 2024 | CNY | 19.33 | 19.65 | 19.17 | 19.46 | 19.46 | -0.09 (-0.46%) | 2,320,688 |
| 18 Apr 2024 | CNY | 19.87 | 19.9 | 19.42 | 19.55 | 19.55 | -0.37 (-1.86%) | 4,090,900 |
| 17 Apr 2024 | CNY | 19.56 | 20.1 | 19.48 | 19.92 | 19.92 | +0.47 (+2.42%) | 3,232,113 |
| 16 Apr 2024 | CNY | 20.4 | 20.54 | 19.33 | 19.45 | 19.45 | -1.08 (-5.26%) | 4,621,252 |
| 15 Apr 2024 | CNY | 20.7 | 20.99 | 20 | 20.53 | 20.53 | -0.04 (-0.19%) | 3,818,309 |
| 12 Apr 2024 | CNY | 20.74 | 21 | 20.5 | 20.57 | 20.57 | -0.19 (-0.92%) | 2,016,460 |
| 11 Apr 2024 | CNY | 20.53 | 21.24 | 20.35 | 20.76 | 20.76 | +0.22 (+1.07%) | 3,042,900 |
| 10 Apr 2024 | CNY | 21.14 | 21.14 | 20.33 | 20.54 | 20.54 | -0.65 (-3.07%) | 4,152,037 |
| 9 Apr 2024 | CNY | 20.06 | 21.56 | 20.05 | 21.19 | 21.19 | +1.13 (+5.63%) | 6,166,824 |
| 8 Apr 2024 | CNY | 21.01 | 21.19 | 20.01 | 20.06 | 20.06 | -1.14 (-5.38%) | 4,908,342 |
| 3 Apr 2024 | CNY | 21.38 | 21.5 | 21.04 | 21.2 | 21.2 | -0.27 (-1.26%) | 2,455,789 |
| 2 Apr 2024 | CNY | 21.99 | 21.99 | 21.3 | 21.47 | 21.47 | -0.32 (-1.47%) | 2,547,190 |
| 1 Apr 2024 | CNY | 21.45 | 21.82 | 21.33 | 21.79 | 21.79 | +0.47 (+2.20%) | 3,272,897 |
| 29 Mar 2024 | CNY | 21.04 | 21.32 | 20.62 | 21.32 | 21.32 | +0.28 (+1.33%) | 1,689,011 |
| 28 Mar 2024 | CNY | 20.41 | 21.2 | 20.4 | 21.04 | 21.04 | +0.66 (+3.24%) | 3,687,404 |
| 27 Mar 2024 | CNY | 21.2 | 21.26 | 20.37 | 20.38 | 20.38 | -0.82 (-3.87%) | 3,662,051 |
| 26 Mar 2024 | CNY | 21.36 | 21.7 | 20.96 | 21.2 | 21.2 | -0.11 (-0.52%) | 3,548,579 |
| 25 Mar 2024 | CNY | 21.99 | 22.29 | 21.23 | 21.31 | 21.31 | -0.98 (-4.40%) | 4,803,319 |
| 22 Mar 2024 | CNY | 22.13 | 22.98 | 21.88 | 22.29 | 22.29 | +0.04 (+0.18%) | 7,357,800 |
| 21 Mar 2024 | CNY | 22.49 | 22.53 | 21.96 | 22.25 | 22.25 | -0.04 (-0.18%) | 3,839,079 |
| 20 Mar 2024 | CNY | 22.34 | 22.79 | 21.84 | 22.29 | 22.29 | -0.41 (-1.81%) | 6,478,400 |
