| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 22.66 | 24.49 | 22.66 | 23.2 | 23.2 | +0.54 (+2.38%) | 2,826,486 |
| 8 May 2024 | CNY | 22.85 | 23.17 | 22.39 | 22.66 | 22.66 | -0.27 (-1.18%) | 2,110,680 |
| 7 May 2024 | CNY | 22.73 | 22.95 | 22.27 | 22.93 | 22.93 | +0.66 (+2.96%) | 2,927,045 |
| 6 May 2024 | CNY | 21.11 | 22.55 | 21.11 | 22.27 | 22.27 | +1.61 (+7.79%) | 3,022,825 |
| 30 Apr 2024 | CNY | 20.95 | 21.2 | 20.65 | 20.66 | 20.66 | -0.3 (-1.43%) | 1,250,100 |
| 29 Apr 2024 | CNY | 19.88 | 21.1 | 19.77 | 20.96 | 20.96 | +0.37 (+1.80%) | 1,991,000 |
| 26 Apr 2024 | CNY | 20.72 | 20.72 | 20.19 | 20.59 | 20.59 | +0.06 (+0.29%) | 1,232,069 |
| 25 Apr 2024 | CNY | 20.26 | 20.91 | 20.02 | 20.53 | 20.53 | +0.25 (+1.23%) | 1,445,283 |
| 24 Apr 2024 | CNY | 20.31 | 20.55 | 20.01 | 20.28 | 20.28 | -0.05 (-0.25%) | 1,402,886 |
| 23 Apr 2024 | CNY | 20.25 | 20.76 | 20.25 | 20.33 | 20.33 | -0.06 (-0.29%) | 1,220,275 |
| 22 Apr 2024 | CNY | 20.89 | 21.11 | 20.18 | 20.39 | 20.39 | -0.67 (-3.18%) | 1,848,775 |
| 19 Apr 2024 | CNY | 20.27 | 21.58 | 20 | 21.06 | 21.06 | +0.71 (+3.49%) | 2,834,277 |
| 18 Apr 2024 | CNY | 20.89 | 21.36 | 19.71 | 20.35 | 20.35 | -0.73 (-3.46%) | 2,460,803 |
| 17 Apr 2024 | CNY | 19.9 | 21.51 | 19.9 | 21.08 | 21.08 | +0.31 (+1.49%) | 2,933,224 |
| 16 Apr 2024 | CNY | 22.65 | 23 | 20.77 | 20.77 | 20.77 | -2.31 (-10.01%) | 3,077,500 |
| 15 Apr 2024 | CNY | 24 | 24.54 | 22.46 | 23.08 | 23.08 | -1.47 (-5.99%) | 5,784,537 |
| 12 Apr 2024 | CNY | 22 | 24.55 | 21.86 | 24.55 | 24.55 | +2.23 (+9.99%) | 6,008,454 |
| 11 Apr 2024 | CNY | 21.95 | 22.69 | 21.67 | 22.32 | 22.32 | -0.03 (-0.13%) | 2,801,394 |
| 10 Apr 2024 | CNY | 23 | 23.1 | 21.99 | 22.35 | 22.35 | -0.83 (-3.58%) | 3,860,878 |
| 9 Apr 2024 | CNY | 23.49 | 24.5 | 22.93 | 23.18 | 23.18 | -1.03 (-4.25%) | 5,680,119 |
| 8 Apr 2024 | CNY | 23.4 | 26.6 | 23.04 | 24.21 | 24.21 | +0.03 (+0.12%) | 9,327,812 |
| 3 Apr 2024 | CNY | 22.07 | 24.18 | 22 | 24.18 | 24.18 | +2.2 (+10.01%) | 4,541,058 |
| 2 Apr 2024 | CNY | 21.64 | 22.16 | 21.64 | 21.98 | 21.98 | +0.37 (+1.71%) | 1,057,825 |
| 1 Apr 2024 | CNY | 21.16 | 21.7 | 21.16 | 21.61 | 21.61 | +0.45 (+2.13%) | 1,040,431 |
| 29 Mar 2024 | CNY | 20.78 | 21.17 | 20.63 | 21.16 | 21.16 | +0.55 (+2.67%) | 626,377 |
| 28 Mar 2024 | CNY | 20.13 | 20.9 | 20 | 20.61 | 20.61 | +0.61 (+3.05%) | 869,581 |
| 27 Mar 2024 | CNY | 20.57 | 20.9 | 20 | 20 | 20 | -0.54 (-2.63%) | 781,449 |
| 26 Mar 2024 | CNY | 20.48 | 20.77 | 20.15 | 20.54 | 20.54 | +0.04 (+0.20%) | 899,600 |
| 25 Mar 2024 | CNY | 21.33 | 21.33 | 20.5 | 20.5 | 20.5 | -0.83 (-3.89%) | 1,265,726 |
| 22 Mar 2024 | CNY | 21.79 | 22.06 | 21.16 | 21.33 | 21.33 | -0.36 (-1.66%) | 1,444,066 |
