| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 16.65 | 17.67 | 16.38 | 17.44 | 17.44 | +1.32 (+8.19%) | 4,905,365 |
| 30 Apr 2024 | CNY | 16.06 | 16.29 | 15.7 | 16.12 | 16.12 | +0.12 (+0.75%) | 2,666,300 |
| 29 Apr 2024 | CNY | 15.4 | 16.07 | 15.38 | 16 | 16 | +0.35 (+2.24%) | 2,404,500 |
| 26 Apr 2024 | CNY | 15.76 | 15.98 | 15.4 | 15.65 | 15.65 | -0.24 (-1.51%) | 2,361,476 |
| 25 Apr 2024 | CNY | 15.98 | 16.13 | 15.77 | 15.89 | 15.89 | -0.22 (-1.37%) | 976,400 |
| 24 Apr 2024 | CNY | 15.75 | 16.11 | 15.56 | 16.11 | 16.11 | +0.58 (+3.73%) | 1,328,000 |
| 23 Apr 2024 | CNY | 15.53 | 15.78 | 15.4 | 15.53 | 15.53 | -0.01 (-0.06%) | 972,911 |
| 22 Apr 2024 | CNY | 15.73 | 15.75 | 15.25 | 15.54 | 15.54 | -0.21 (-1.33%) | 1,240,500 |
| 19 Apr 2024 | CNY | 15.65 | 15.85 | 15.36 | 15.75 | 15.75 | +0.12 (+0.77%) | 1,303,000 |
| 18 Apr 2024 | CNY | 15.6 | 15.9 | 15.2 | 15.63 | 15.63 | -0.27 (-1.70%) | 1,439,200 |
| 17 Apr 2024 | CNY | 15.09 | 15.95 | 15.01 | 15.9 | 15.9 | +0.92 (+6.14%) | 2,024,500 |
| 16 Apr 2024 | CNY | 15.55 | 15.55 | 14.56 | 14.98 | 14.98 | -0.57 (-3.67%) | 1,639,600 |
| 15 Apr 2024 | CNY | 16.25 | 16.45 | 15.32 | 15.55 | 15.55 | -0.64 (-3.95%) | 1,529,000 |
| 12 Apr 2024 | CNY | 16.84 | 16.89 | 16.07 | 16.19 | 16.19 | -0.47 (-2.82%) | 1,637,600 |
| 11 Apr 2024 | CNY | 16.44 | 17 | 16.26 | 16.66 | 16.66 | +0.2 (+1.22%) | 1,369,843 |
| 10 Apr 2024 | CNY | 17.18 | 17.32 | 16.32 | 16.46 | 16.46 | -0.79 (-4.58%) | 1,572,100 |
| 9 Apr 2024 | CNY | 15.96 | 17.4 | 15.95 | 17.25 | 17.25 | +1.21 (+7.54%) | 2,513,919 |
| 8 Apr 2024 | CNY | 16.8 | 16.98 | 16.04 | 16.04 | 16.04 | -1.02 (-5.98%) | 2,110,700 |
| 3 Apr 2024 | CNY | 16.48 | 17.28 | 16.31 | 17.06 | 17.06 | -0.45 (-2.57%) | 3,613,337 |
| 2 Apr 2024 | CNY | 17.54 | 17.72 | 17.3 | 17.51 | 17.51 | -0.03 (-0.17%) | 1,388,142 |
| 1 Apr 2024 | CNY | 17.04 | 17.69 | 17.04 | 17.54 | 17.54 | +0.5 (+2.93%) | 1,067,000 |
| 29 Mar 2024 | CNY | 17.06 | 17.18 | 16.82 | 17.04 | 17.04 | +0.1 (+0.59%) | 319,500 |
| 28 Mar 2024 | CNY | 16.71 | 17.4 | 16.56 | 16.94 | 16.94 | +0.24 (+1.44%) | 1,440,126 |
| 27 Mar 2024 | CNY | 17.23 | 17.36 | 16.7 | 16.7 | 16.7 | -0.5 (-2.91%) | 934,340 |
| 26 Mar 2024 | CNY | 17.5 | 17.7 | 16.99 | 17.2 | 17.2 | -0.23 (-1.32%) | 1,812,334 |
| 25 Mar 2024 | CNY | 18.07 | 18.07 | 17.43 | 17.43 | 17.43 | -0.37 (-2.08%) | 1,323,000 |
| 22 Mar 2024 | CNY | 18.48 | 18.49 | 17.8 | 17.8 | 17.8 | -0.66 (-3.58%) | 1,898,209 |
| 21 Mar 2024 | CNY | 18.33 | 18.74 | 18.15 | 18.46 | 18.46 | +0.12 (+0.65%) | 2,027,414 |
| 20 Mar 2024 | CNY | 18.29 | 18.49 | 18.06 | 18.34 | 18.34 | -0.01 (-0.05%) | 2,005,080 |
| 19 Mar 2024 | CNY | 18.82 | 18.89 | 18.26 | 18.35 | 18.35 | -0.46 (-2.45%) | 1,916,100 |
