| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 18.82 | 18.95 | 18.27 | 18.4 | 18.4 | -0.41 (-2.18%) | 1,355,200 |
| 9 May 2024 | CNY | 18.27 | 18.97 | 18.2 | 18.81 | 18.81 | +0.17 (+0.91%) | 1,311,870 |
| 8 May 2024 | CNY | 18.9 | 19.35 | 18.52 | 18.64 | 18.64 | -0.34 (-1.79%) | 1,690,700 |
| 7 May 2024 | CNY | 18.75 | 19 | 18.35 | 18.98 | 18.98 | +0.51 (+2.76%) | 1,601,770 |
| 6 May 2024 | CNY | 17.75 | 18.64 | 17.6 | 18.47 | 18.47 | +0.9 (+5.12%) | 1,799,770 |
| 30 Apr 2024 | CNY | 17.72 | 17.81 | 17.25 | 17.57 | 17.57 | +0.09 (+0.51%) | 930,900 |
| 29 Apr 2024 | CNY | 17 | 17.65 | 16.78 | 17.48 | 17.48 | +0.73 (+4.36%) | 1,455,614 |
| 26 Apr 2024 | CNY | 16.78 | 16.94 | 16.46 | 16.75 | 16.75 | -0.03 (-0.18%) | 840,314 |
| 25 Apr 2024 | CNY | 16.59 | 16.9 | 16.43 | 16.78 | 16.78 | +0.17 (+1.02%) | 831,200 |
| 24 Apr 2024 | CNY | 16.17 | 16.61 | 16.09 | 16.61 | 16.61 | +0.43 (+2.66%) | 908,321 |
| 23 Apr 2024 | CNY | 15.51 | 16.24 | 15.51 | 16.18 | 16.18 | +0.68 (+4.39%) | 1,150,742 |
| 22 Apr 2024 | CNY | 15.32 | 15.95 | 15.08 | 15.5 | 15.5 | -0.26 (-1.65%) | 672,500 |
| 19 Apr 2024 | CNY | 15.52 | 15.97 | 15.45 | 15.76 | 15.76 | +0.04 (+0.25%) | 920,100 |
| 18 Apr 2024 | CNY | 16.19 | 16.48 | 15.51 | 15.72 | 15.72 | -0.47 (-2.90%) | 1,628,242 |
| 17 Apr 2024 | CNY | 14.79 | 16.19 | 14.79 | 16.19 | 16.19 | +1.47 (+9.99%) | 1,368,161 |
| 16 Apr 2024 | CNY | 15.9 | 16.07 | 14.47 | 14.72 | 14.72 | -1.36 (-8.46%) | 2,303,141 |
| 15 Apr 2024 | CNY | 17.4 | 17.65 | 15.89 | 16.08 | 16.08 | -1.57 (-8.90%) | 2,411,326 |
| 12 Apr 2024 | CNY | 17.84 | 18.19 | 17.4 | 17.65 | 17.65 | -0.4 (-2.22%) | 1,872,456 |
| 11 Apr 2024 | CNY | 17.98 | 19.13 | 17.77 | 18.05 | 18.05 | +0.35 (+1.98%) | 2,192,862 |
| 10 Apr 2024 | CNY | 18.51 | 18.55 | 17.49 | 17.7 | 17.7 | -0.81 (-4.38%) | 2,198,845 |
| 9 Apr 2024 | CNY | 18.4 | 18.77 | 18.07 | 18.51 | 18.51 | +0.1 (+0.54%) | 2,612,891 |
| 8 Apr 2024 | CNY | 18.86 | 19.1 | 18.04 | 18.41 | 18.41 | -0.54 (-2.85%) | 2,846,016 |
| 3 Apr 2024 | CNY | 20.37 | 20.7 | 18.6 | 18.95 | 18.95 | -0.92 (-4.63%) | 5,767,148 |
| 2 Apr 2024 | CNY | 18.03 | 19.87 | 18.03 | 19.87 | 19.87 | +1.81 (+10.02%) | 3,985,600 |
| 1 Apr 2024 | CNY | 17.62 | 18.15 | 17.47 | 18.06 | 18.06 | +0.63 (+3.61%) | 1,361,735 |
| 29 Mar 2024 | CNY | 16.8 | 17.46 | 16.79 | 17.43 | 17.43 | +0.55 (+3.26%) | 645,221 |
| 28 Mar 2024 | CNY | 16.6 | 17.15 | 16.57 | 16.88 | 16.88 | +0.3 (+1.81%) | 800,749 |
| 27 Mar 2024 | CNY | 17.04 | 17.12 | 16.58 | 16.58 | 16.58 | -0.45 (-2.64%) | 791,697 |
| 26 Mar 2024 | CNY | 16.74 | 17.24 | 16.66 | 17.03 | 17.03 | +0.35 (+2.10%) | 1,027,300 |
| 25 Mar 2024 | CNY | 17.33 | 17.47 | 16.63 | 16.68 | 16.68 | -0.65 (-3.75%) | 1,181,802 |
