| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 18.19 | 18.5 | 18.13 | 18.42 | 18.42 | +0.23 (+1.26%) | 4,184,532 |
| 8 May 2024 | CNY | 18.76 | 18.76 | 18.13 | 18.19 | 18.19 | -0.56 (-2.99%) | 5,096,268 |
| 7 May 2024 | CNY | 18.8 | 18.99 | 18.6 | 18.75 | 18.75 | -0.08 (-0.42%) | 4,964,304 |
| 6 May 2024 | CNY | 19.09 | 19.2 | 18.73 | 18.83 | 18.83 | 0.0 (0.0%) | 6,915,039 |
| 30 Apr 2024 | CNY | 18.95 | 18.99 | 18.48 | 18.83 | 18.83 | +0.04 (+0.21%) | 8,080,116 |
| 29 Apr 2024 | CNY | 18.38 | 18.86 | 18.38 | 18.79 | 18.79 | +0.49 (+2.68%) | 7,920,868 |
| 26 Apr 2024 | CNY | 17.74 | 18.49 | 17.73 | 18.3 | 18.3 | +0.6 (+3.39%) | 8,118,988 |
| 25 Apr 2024 | CNY | 17.75 | 17.94 | 17.59 | 17.7 | 17.7 | -0.16 (-0.90%) | 4,461,360 |
| 24 Apr 2024 | CNY | 17.28 | 17.88 | 17.18 | 17.86 | 17.86 | +0.76 (+4.44%) | 6,698,820 |
| 23 Apr 2024 | CNY | 17.23 | 17.49 | 17.08 | 17.1 | 17.1 | -0.13 (-0.75%) | 3,368,372 |
| 22 Apr 2024 | CNY | 17.35 | 17.45 | 16.69 | 17.23 | 17.23 | -0.27 (-1.54%) | 5,238,785 |
| 19 Apr 2024 | CNY | 18.03 | 18.1 | 17.4 | 17.5 | 17.5 | -0.64 (-3.53%) | 7,114,308 |
| 18 Apr 2024 | CNY | 18.32 | 18.37 | 17.92 | 18.14 | 18.14 | -0.3 (-1.63%) | 7,084,466 |
| 17 Apr 2024 | CNY | 17.61 | 18.44 | 17.6 | 18.44 | 18.44 | +0.82 (+4.65%) | 10,691,428 |
| 16 Apr 2024 | CNY | 17.4 | 18.14 | 17.36 | 17.62 | 17.62 | -0.02 (-0.11%) | 9,901,230 |
| 15 Apr 2024 | CNY | 17.55 | 17.85 | 17.03 | 17.64 | 17.64 | +0.09 (+0.51%) | 7,159,682 |
| 12 Apr 2024 | CNY | 17.5 | 17.89 | 17.46 | 17.55 | 17.55 | +0.1 (+0.57%) | 4,989,387 |
| 11 Apr 2024 | CNY | 17.06 | 17.66 | 17.05 | 17.45 | 17.45 | +0.23 (+1.34%) | 5,113,297 |
| 10 Apr 2024 | CNY | 17.79 | 17.8 | 17.04 | 17.22 | 17.22 | -0.56 (-3.15%) | 6,307,809 |
| 9 Apr 2024 | CNY | 17.68 | 17.84 | 17.54 | 17.78 | 17.78 | +0.1 (+0.57%) | 5,018,027 |
| 8 Apr 2024 | CNY | 18.2 | 18.2 | 17.66 | 17.68 | 17.68 | -0.54 (-2.96%) | 7,751,049 |
| 3 Apr 2024 | CNY | 18.9 | 18.9 | 18.2 | 18.22 | 18.22 | -0.72 (-3.80%) | 8,947,299 |
| 2 Apr 2024 | CNY | 19.57 | 19.61 | 18.8 | 18.94 | 18.94 | -0.69 (-3.52%) | 10,709,909 |
| 1 Apr 2024 | CNY | 19.28 | 19.69 | 19.15 | 19.63 | 19.63 | +0.38 (+1.97%) | 8,892,409 |
| 29 Mar 2024 | CNY | 19.6 | 19.77 | 18.9 | 19.25 | 19.25 | -0.55 (-2.78%) | 7,648,395 |
| 28 Mar 2024 | CNY | 18.6 | 20.11 | 18.6 | 19.8 | 19.8 | +0.88 (+4.65%) | 17,779,654 |
| 27 Mar 2024 | CNY | 20 | 20.2 | 18.92 | 18.92 | 18.92 | -2.1 (-9.99%) | 22,254,993 |
| 26 Mar 2024 | CNY | 20.55 | 21.68 | 20.4 | 21.02 | 21.02 | +0.13 (+0.62%) | 25,053,176 |
| 25 Mar 2024 | CNY | 21.74 | 22.99 | 20.88 | 20.89 | 20.89 | -0.01 (-0.05%) | 36,219,622 |
| 22 Mar 2024 | CNY | 20 | 21.25 | 19.78 | 20.9 | 20.9 | +0.98 (+4.92%) | 27,060,605 |
