| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 17.8 | 18.08 | 17.51 | 17.59 | 17.59 | -0.25 (-1.40%) | 1,542,890 |
| 9 May 2024 | CNY | 17.55 | 18.18 | 17.52 | 17.84 | 17.84 | +0.34 (+1.94%) | 1,462,666 |
| 8 May 2024 | CNY | 17.4 | 18.08 | 17.36 | 17.5 | 17.5 | -0.1 (-0.57%) | 1,793,947 |
| 7 May 2024 | CNY | 17.12 | 17.68 | 17.1 | 17.6 | 17.6 | +0.54 (+3.17%) | 1,460,943 |
| 6 May 2024 | CNY | 17.01 | 17.21 | 16.59 | 17.06 | 17.06 | +0.1 (+0.59%) | 2,132,541 |
| 30 Apr 2024 | CNY | 16.55 | 17.34 | 16.39 | 16.96 | 16.96 | +0.85 (+5.28%) | 2,718,544 |
| 29 Apr 2024 | CNY | 15.53 | 16.18 | 15.53 | 16.11 | 16.11 | +0.53 (+3.40%) | 1,166,840 |
| 26 Apr 2024 | CNY | 15.22 | 15.6 | 14.77 | 15.58 | 15.58 | +0.36 (+2.37%) | 1,441,012 |
| 25 Apr 2024 | CNY | 14.9 | 15.43 | 14.73 | 15.22 | 15.22 | +0.24 (+1.60%) | 1,131,319 |
| 24 Apr 2024 | CNY | 14.31 | 15.06 | 14.28 | 14.98 | 14.98 | +0.68 (+4.76%) | 1,305,881 |
| 23 Apr 2024 | CNY | 14.69 | 14.74 | 14.23 | 14.3 | 14.3 | -0.21 (-1.45%) | 1,157,729 |
| 22 Apr 2024 | CNY | 14.53 | 14.95 | 14.21 | 14.51 | 14.51 | -0.1 (-0.68%) | 1,006,191 |
| 19 Apr 2024 | CNY | 14.43 | 14.89 | 14.21 | 14.61 | 14.61 | +0.11 (+0.76%) | 1,397,205 |
| 18 Apr 2024 | CNY | 14.83 | 15.01 | 14 | 14.5 | 14.5 | -0.25 (-1.69%) | 1,692,961 |
| 17 Apr 2024 | CNY | 14.38 | 14.98 | 14.2 | 14.75 | 14.75 | +0.85 (+6.12%) | 1,830,562 |
| 16 Apr 2024 | CNY | 15.05 | 15.2 | 13.74 | 13.9 | 13.9 | -1.35 (-8.85%) | 2,945,671 |
| 15 Apr 2024 | CNY | 16.79 | 16.99 | 15.01 | 15.25 | 15.25 | -1.77 (-10.40%) | 3,815,094 |
| 12 Apr 2024 | CNY | 17.16 | 17.74 | 16.9 | 17.02 | 17.02 | -0.18 (-1.05%) | 2,212,087 |
| 11 Apr 2024 | CNY | 17.44 | 17.68 | 16.9 | 17.2 | 17.2 | -0.47 (-2.66%) | 2,391,558 |
| 10 Apr 2024 | CNY | 18.38 | 18.65 | 17.32 | 17.67 | 17.67 | -1.32 (-6.95%) | 4,044,018 |
| 9 Apr 2024 | CNY | 17.8 | 19.48 | 17.3 | 18.99 | 18.99 | +0.78 (+4.28%) | 6,323,376 |
| 8 Apr 2024 | CNY | 18.1 | 19.5 | 18 | 18.21 | 18.21 | -0.14 (-0.76%) | 3,972,267 |
| 3 Apr 2024 | CNY | 17.6 | 18.86 | 17.4 | 18.35 | 18.35 | +0.65 (+3.67%) | 4,825,097 |
| 2 Apr 2024 | CNY | 16.95 | 18.1 | 16.91 | 17.7 | 17.7 | +0.61 (+3.57%) | 3,428,407 |
| 1 Apr 2024 | CNY | 16.74 | 17.37 | 16.65 | 17.09 | 17.09 | +0.44 (+2.64%) | 1,444,319 |
| 29 Mar 2024 | CNY | 16.24 | 16.78 | 16.2 | 16.65 | 16.65 | +0.47 (+2.90%) | 803,020 |
| 28 Mar 2024 | CNY | 15.72 | 16.43 | 15.71 | 16.18 | 16.18 | +0.47 (+2.99%) | 1,398,252 |
| 27 Mar 2024 | CNY | 16.33 | 16.51 | 15.68 | 15.71 | 15.71 | -0.6 (-3.68%) | 1,716,243 |
| 26 Mar 2024 | CNY | 16.52 | 16.6 | 15.93 | 16.31 | 16.31 | -0.09 (-0.55%) | 1,340,885 |
| 25 Mar 2024 | CNY | 16.67 | 17.11 | 16.39 | 16.4 | 16.4 | -0.5 (-2.96%) | 1,457,737 |
