| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 19.45 | 19.92 | 19.42 | 19.61 | 19.61 | +0.19 (+0.98%) | 622,045 |
| 8 May 2024 | CNY | 19.9 | 20.3 | 19.3 | 19.42 | 19.42 | -0.58 (-2.90%) | 673,973 |
| 7 May 2024 | CNY | 20.24 | 20.45 | 19.77 | 20 | 20 | -0.5 (-2.44%) | 933,808 |
| 6 May 2024 | CNY | 19.44 | 20.62 | 19.44 | 20.5 | 20.5 | +1.11 (+5.72%) | 1,009,046 |
| 30 Apr 2024 | CNY | 19.2 | 19.99 | 19.1 | 19.39 | 19.39 | +0.38 (+2.00%) | 1,295,374 |
| 29 Apr 2024 | CNY | 17.63 | 19.15 | 17.63 | 19.01 | 19.01 | +1.45 (+8.26%) | 1,318,049 |
| 26 Apr 2024 | CNY | 17.32 | 17.85 | 16.9 | 17.56 | 17.56 | +0.3 (+1.74%) | 710,557 |
| 25 Apr 2024 | CNY | 17.41 | 17.93 | 17.18 | 17.26 | 17.26 | -0.16 (-0.92%) | 550,323 |
| 24 Apr 2024 | CNY | 16.6 | 17.54 | 16.56 | 17.42 | 17.42 | +0.82 (+4.94%) | 799,247 |
| 23 Apr 2024 | CNY | 16.25 | 16.8 | 15.86 | 16.6 | 16.6 | +0.63 (+3.94%) | 892,917 |
| 22 Apr 2024 | CNY | 16.38 | 16.38 | 15 | 15.97 | 15.97 | -0.01 (-0.06%) | 860,434 |
| 19 Apr 2024 | CNY | 16.44 | 16.48 | 15.8 | 15.98 | 15.98 | -0.47 (-2.86%) | 548,178 |
| 18 Apr 2024 | CNY | 17.07 | 17.07 | 15.8 | 16.45 | 16.45 | -0.13 (-0.78%) | 741,980 |
| 17 Apr 2024 | CNY | 15.12 | 16.91 | 15.12 | 16.58 | 16.58 | +1.62 (+10.83%) | 1,116,866 |
| 16 Apr 2024 | CNY | 16.94 | 16.94 | 14.69 | 14.96 | 14.96 | -1.98 (-11.69%) | 1,404,287 |
| 15 Apr 2024 | CNY | 19.07 | 19.07 | 16.22 | 16.94 | 16.94 | -2.18 (-11.40%) | 1,597,651 |
| 12 Apr 2024 | CNY | 19.8 | 20.31 | 19 | 19.12 | 19.12 | -0.41 (-2.10%) | 800,710 |
| 11 Apr 2024 | CNY | 19.18 | 20.07 | 19.02 | 19.53 | 19.53 | +0.17 (+0.88%) | 601,106 |
| 10 Apr 2024 | CNY | 20.35 | 20.36 | 19.29 | 19.36 | 19.36 | -1.1 (-5.38%) | 734,986 |
| 9 Apr 2024 | CNY | 20.06 | 20.73 | 19.94 | 20.46 | 20.46 | +0.66 (+3.33%) | 715,910 |
| 8 Apr 2024 | CNY | 24 | 24 | 19.8 | 19.8 | 19.8 | -1.31 (-6.21%) | 1,068,219 |
| 3 Apr 2024 | CNY | 21.06 | 21.43 | 20.48 | 21.11 | 21.11 | +0.05 (+0.24%) | 841,488 |
| 2 Apr 2024 | CNY | 22.14 | 22.14 | 21.04 | 21.06 | 21.06 | -0.45 (-2.09%) | 640,833 |
| 1 Apr 2024 | CNY | 21.16 | 21.61 | 20.92 | 21.51 | 21.51 | +0.35 (+1.65%) | 792,286 |
| 29 Mar 2024 | CNY | 20.93 | 21.17 | 20.36 | 21.16 | 21.16 | +0.25 (+1.20%) | 505,949 |
| 28 Mar 2024 | CNY | 20.15 | 21.3 | 19.61 | 20.91 | 20.91 | +1.33 (+6.79%) | 1,055,034 |
| 27 Mar 2024 | CNY | 21.02 | 21.33 | 19.5 | 19.58 | 19.58 | -1.28 (-6.14%) | 978,815 |
| 26 Mar 2024 | CNY | 21.51 | 22.28 | 20.53 | 20.86 | 20.86 | -0.91 (-4.18%) | 997,602 |
| 25 Mar 2024 | CNY | 23.2 | 23.53 | 21.69 | 21.77 | 21.77 | -1.39 (-6.00%) | 851,820 |
| 22 Mar 2024 | CNY | 22.99 | 23.67 | 22.39 | 23.16 | 23.16 | -0.37 (-1.57%) | 1,028,676 |
