| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 18.3 | 18.53 | 18.19 | 18.38 | 18.38 | +0.28 (+1.55%) | 3,313,548 |
| 30 Apr 2024 | CNY | 18.35 | 18.69 | 17.73 | 18.1 | 18.1 | -0.25 (-1.36%) | 1,212,268 |
| 29 Apr 2024 | CNY | 17.6 | 18.53 | 17.6 | 18.35 | 18.35 | +0.81 (+4.62%) | 1,136,557 |
| 26 Apr 2024 | CNY | 17 | 17.68 | 16.9 | 17.54 | 17.54 | +0.45 (+2.63%) | 918,254 |
| 25 Apr 2024 | CNY | 17.24 | 17.51 | 16.85 | 17.09 | 17.09 | -0.19 (-1.10%) | 988,802 |
| 24 Apr 2024 | CNY | 16.45 | 17.37 | 16.4 | 17.28 | 17.28 | +0.93 (+5.69%) | 1,313,522 |
| 23 Apr 2024 | CNY | 15.71 | 16.59 | 15.71 | 16.35 | 16.35 | +0.58 (+3.68%) | 1,046,357 |
| 22 Apr 2024 | CNY | 15.85 | 16.08 | 15.22 | 15.77 | 15.77 | -0.28 (-1.74%) | 1,033,338 |
| 19 Apr 2024 | CNY | 16.29 | 16.3 | 15.8 | 16.05 | 16.05 | -0.24 (-1.47%) | 856,339 |
| 18 Apr 2024 | CNY | 16.51 | 16.76 | 15.8 | 16.29 | 16.29 | -0.07 (-0.43%) | 1,443,884 |
| 17 Apr 2024 | CNY | 15.6 | 16.62 | 15.3 | 16.36 | 16.36 | +1.6 (+10.84%) | 1,828,784 |
| 16 Apr 2024 | CNY | 16.01 | 16.02 | 14.6 | 14.76 | 14.76 | -1.21 (-7.58%) | 2,194,354 |
| 15 Apr 2024 | CNY | 17.57 | 17.96 | 15.74 | 15.97 | 15.97 | -2.36 (-12.88%) | 2,516,875 |
| 12 Apr 2024 | CNY | 19.19 | 19.19 | 18.1 | 18.33 | 18.33 | -0.36 (-1.93%) | 1,165,187 |
| 11 Apr 2024 | CNY | 18.48 | 19.17 | 18.1 | 18.69 | 18.69 | +0.11 (+0.59%) | 1,129,354 |
| 10 Apr 2024 | CNY | 19.19 | 19.19 | 18.08 | 18.58 | 18.58 | -0.71 (-3.68%) | 1,265,569 |
| 9 Apr 2024 | CNY | 19.01 | 19.55 | 18.94 | 19.29 | 19.29 | +0.14 (+0.73%) | 994,735 |
| 8 Apr 2024 | CNY | 20.47 | 20.8 | 18.97 | 19.15 | 19.15 | -1.29 (-6.31%) | 1,508,304 |
| 3 Apr 2024 | CNY | 20.9 | 20.99 | 20.17 | 20.44 | 20.44 | -0.56 (-2.67%) | 1,261,535 |
| 2 Apr 2024 | CNY | 21.64 | 21.65 | 20.82 | 21 | 21 | -0.63 (-2.91%) | 1,760,034 |
| 1 Apr 2024 | CNY | 21.21 | 21.91 | 21.21 | 21.63 | 21.63 | +0.42 (+1.98%) | 1,282,807 |
| 29 Mar 2024 | CNY | 21.06 | 21.46 | 20.61 | 21.21 | 21.21 | +0.13 (+0.62%) | 861,236 |
| 28 Mar 2024 | CNY | 20.29 | 21.39 | 20.21 | 21.08 | 21.08 | +0.79 (+3.89%) | 1,508,797 |
| 27 Mar 2024 | CNY | 21.59 | 21.7 | 20.23 | 20.29 | 20.29 | -1.41 (-6.50%) | 1,508,124 |
| 26 Mar 2024 | CNY | 22.12 | 22.8 | 21.3 | 21.7 | 21.7 | -0.58 (-2.60%) | 1,847,174 |
| 25 Mar 2024 | CNY | 23.75 | 24.14 | 22.21 | 22.28 | 22.28 | -1.62 (-6.78%) | 2,651,275 |
| 22 Mar 2024 | CNY | 23.1 | 24.77 | 22.55 | 23.9 | 23.9 | +0.7 (+3.02%) | 3,649,245 |
| 21 Mar 2024 | CNY | 23.47 | 24.1 | 22.82 | 23.2 | 23.2 | +0.03 (+0.13%) | 3,268,274 |
| 20 Mar 2024 | CNY | 22.3 | 23.26 | 22.18 | 23.17 | 23.17 | +0.95 (+4.28%) | 3,076,290 |
| 19 Mar 2024 | CNY | 21.89 | 22.93 | 21.87 | 22.22 | 22.22 | +0.35 (+1.60%) | 3,464,871 |
