| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 22.88 | 23.84 | 22.87 | 23.39 | 23.39 | +0.83 (+3.68%) | 2,455,678 |
| 30 Apr 2024 | CNY | 22.5 | 22.78 | 22.1 | 22.56 | 22.56 | +0.33 (+1.48%) | 2,166,640 |
| 29 Apr 2024 | CNY | 21.99 | 22.39 | 21.98 | 22.23 | 22.23 | +0.26 (+1.18%) | 1,808,220 |
| 26 Apr 2024 | CNY | 22.02 | 22.52 | 21.8 | 21.97 | 21.97 | -0.34 (-1.52%) | 2,606,260 |
| 25 Apr 2024 | CNY | 22.19 | 22.98 | 21.39 | 22.31 | 22.31 | +1.17 (+5.53%) | 2,785,238 |
| 24 Apr 2024 | CNY | 21.1 | 21.25 | 20.91 | 21.14 | 21.14 | +0.08 (+0.38%) | 1,217,380 |
| 23 Apr 2024 | CNY | 20.23 | 21.69 | 20.2 | 21.06 | 21.06 | +0.83 (+4.10%) | 2,541,871 |
| 22 Apr 2024 | CNY | 19.91 | 20.98 | 19.53 | 20.23 | 20.23 | -0.25 (-1.22%) | 1,595,740 |
| 19 Apr 2024 | CNY | 21 | 21.32 | 20.19 | 20.48 | 20.48 | -0.9 (-4.21%) | 2,006,512 |
| 18 Apr 2024 | CNY | 21.3 | 21.85 | 20.58 | 21.38 | 21.38 | -0.1 (-0.47%) | 2,798,898 |
| 17 Apr 2024 | CNY | 19.82 | 21.96 | 19.82 | 21.48 | 21.48 | +0.69 (+3.32%) | 3,587,638 |
| 16 Apr 2024 | CNY | 22.36 | 22.36 | 20.79 | 20.79 | 20.79 | -2.31 (-10.00%) | 1,539,118 |
| 15 Apr 2024 | CNY | 22.55 | 23.8 | 22.16 | 23.1 | 23.1 | +0.27 (+1.18%) | 3,526,460 |
| 12 Apr 2024 | CNY | 23.05 | 23.3 | 22.75 | 22.83 | 22.83 | -0.79 (-3.34%) | 3,718,504 |
| 11 Apr 2024 | CNY | 22.08 | 24 | 20.9 | 23.62 | 23.62 | +1.21 (+5.40%) | 5,880,734 |
| 10 Apr 2024 | CNY | 21.78 | 23.59 | 21.64 | 22.41 | 22.41 | +0.78 (+3.61%) | 3,177,600 |
| 9 Apr 2024 | CNY | 20.9 | 21.66 | 20.86 | 21.63 | 21.63 | +0.74 (+3.54%) | 901,866 |
| 8 Apr 2024 | CNY | 21.88 | 21.89 | 20.84 | 20.89 | 20.89 | -1.02 (-4.66%) | 1,145,580 |
| 3 Apr 2024 | CNY | 21.88 | 21.92 | 21.45 | 21.91 | 21.91 | -0.08 (-0.36%) | 909,080 |
| 2 Apr 2024 | CNY | 21.82 | 22.18 | 21.65 | 21.99 | 21.99 | +0.1 (+0.46%) | 1,107,250 |
| 1 Apr 2024 | CNY | 21.55 | 21.89 | 21.41 | 21.89 | 21.89 | +0.48 (+2.24%) | 1,090,200 |
| 29 Mar 2024 | CNY | 20.99 | 21.41 | 20.74 | 21.41 | 21.41 | +0.5 (+2.39%) | 388,240 |
| 28 Mar 2024 | CNY | 20.34 | 21.17 | 20.34 | 20.91 | 20.91 | +0.47 (+2.30%) | 985,520 |
| 27 Mar 2024 | CNY | 21.27 | 21.43 | 20.43 | 20.44 | 20.44 | -0.83 (-3.90%) | 1,259,060 |
| 26 Mar 2024 | CNY | 21.17 | 21.73 | 20.88 | 21.27 | 21.27 | -0.12 (-0.56%) | 1,217,500 |
| 25 Mar 2024 | CNY | 22.09 | 22.36 | 21.39 | 21.39 | 21.39 | -1 (-4.47%) | 1,696,840 |
| 22 Mar 2024 | CNY | 22.25 | 22.96 | 22.04 | 22.39 | 22.39 | +0.23 (+1.04%) | 1,904,140 |
| 21 Mar 2024 | CNY | 22.2 | 22.33 | 21.9 | 22.16 | 22.16 | -0.04 (-0.18%) | 1,070,320 |
| 20 Mar 2024 | CNY | 22.24 | 22.39 | 22.07 | 22.2 | 22.2 | +0.01 (+0.05%) | 888,060 |
| 19 Mar 2024 | CNY | 22.12 | 22.5 | 22.02 | 22.19 | 22.19 | +0.09 (+0.41%) | 1,340,740 |
