| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 18.93 | 19.43 | 18.93 | 19.34 | 19.34 | +0.39 (+2.06%) | 3,237,645 |
| 8 May 2024 | CNY | 19.4 | 19.4 | 18.94 | 18.95 | 18.95 | -0.48 (-2.47%) | 3,212,324 |
| 7 May 2024 | CNY | 19.5 | 19.56 | 19.28 | 19.43 | 19.43 | -0.06 (-0.31%) | 2,875,719 |
| 6 May 2024 | CNY | 19.38 | 19.69 | 19.38 | 19.49 | 19.49 | +0.33 (+1.72%) | 3,879,071 |
| 30 Apr 2024 | CNY | 19.28 | 19.35 | 19.02 | 19.16 | 19.16 | -0.21 (-1.08%) | 3,571,642 |
| 29 Apr 2024 | CNY | 18.96 | 19.55 | 18.86 | 19.37 | 19.37 | +0.35 (+1.84%) | 5,684,103 |
| 26 Apr 2024 | CNY | 18.68 | 19.05 | 18.53 | 19.02 | 19.02 | +0.15 (+0.79%) | 6,199,997 |
| 25 Apr 2024 | CNY | 18.25 | 19.2 | 18.08 | 18.87 | 18.87 | +0.52 (+2.83%) | 6,386,505 |
| 24 Apr 2024 | CNY | 18.06 | 18.39 | 17.89 | 18.35 | 18.35 | +0.2 (+1.10%) | 4,069,620 |
| 23 Apr 2024 | CNY | 19.13 | 19.13 | 18.04 | 18.15 | 18.15 | -0.8 (-4.22%) | 6,116,366 |
| 22 Apr 2024 | CNY | 18.9 | 19.2 | 18.54 | 18.95 | 18.95 | +0.17 (+0.91%) | 4,260,743 |
| 19 Apr 2024 | CNY | 18.93 | 19.32 | 18.7 | 18.78 | 18.78 | -0.25 (-1.31%) | 4,487,771 |
| 18 Apr 2024 | CNY | 18.6 | 19.28 | 18.54 | 19.03 | 19.03 | +0.43 (+2.31%) | 6,052,666 |
| 17 Apr 2024 | CNY | 17.99 | 18.64 | 17.82 | 18.6 | 18.6 | +0.79 (+4.44%) | 5,439,481 |
| 16 Apr 2024 | CNY | 18.23 | 18.57 | 17.8 | 17.81 | 17.81 | -0.49 (-2.68%) | 4,837,736 |
| 15 Apr 2024 | CNY | 17.92 | 18.87 | 17.74 | 18.3 | 18.3 | +0.43 (+2.41%) | 5,561,998 |
| 12 Apr 2024 | CNY | 18.24 | 18.32 | 17.87 | 17.87 | 17.87 | -0.2 (-1.11%) | 1,459,829 |
| 11 Apr 2024 | CNY | 17.78 | 18.43 | 17.69 | 18.07 | 18.07 | +0.15 (+0.84%) | 2,159,588 |
| 10 Apr 2024 | CNY | 18.12 | 18.33 | 17.71 | 17.92 | 17.92 | -0.32 (-1.75%) | 1,995,888 |
| 9 Apr 2024 | CNY | 17.92 | 18.29 | 17.8 | 18.24 | 18.24 | +0.37 (+2.07%) | 1,925,170 |
| 8 Apr 2024 | CNY | 18.53 | 18.68 | 17.86 | 17.87 | 17.87 | -0.64 (-3.46%) | 2,094,336 |
| 3 Apr 2024 | CNY | 18.74 | 18.74 | 18.41 | 18.51 | 18.51 | -0.21 (-1.12%) | 1,603,336 |
| 2 Apr 2024 | CNY | 18.73 | 18.77 | 18.44 | 18.72 | 18.72 | 0.0 (0.0%) | 1,524,858 |
| 1 Apr 2024 | CNY | 18.35 | 18.75 | 18.3 | 18.72 | 18.72 | +0.42 (+2.30%) | 1,945,545 |
| 29 Mar 2024 | CNY | 18.01 | 18.3 | 17.92 | 18.3 | 18.3 | +0.28 (+1.55%) | 774,959 |
| 28 Mar 2024 | CNY | 17.61 | 18.23 | 17.61 | 18.02 | 18.02 | +0.41 (+2.33%) | 2,013,825 |
| 27 Mar 2024 | CNY | 18.45 | 18.45 | 17.61 | 17.61 | 17.61 | -0.83 (-4.50%) | 2,447,453 |
| 26 Mar 2024 | CNY | 18.35 | 18.64 | 18.12 | 18.44 | 18.44 | +0.11 (+0.60%) | 2,663,730 |
| 25 Mar 2024 | CNY | 18.71 | 18.97 | 18.32 | 18.33 | 18.33 | -0.3 (-1.61%) | 3,033,955 |
| 22 Mar 2024 | CNY | 19.02 | 19.1 | 18.57 | 18.63 | 18.63 | -0.37 (-1.95%) | 2,656,986 |
