| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2024 | CNY | 23.08 | 23.39 | 23.04 | 23.33 | 23.33 | +0.08 (+0.34%) | 1,214,034 |
| 6 May 2024 | CNY | 23.31 | 23.75 | 23 | 23.25 | 23.25 | +0.19 (+0.82%) | 1,833,058 |
| 30 Apr 2024 | CNY | 23.37 | 23.45 | 22.77 | 23.06 | 23.06 | -0.12 (-0.52%) | 1,977,535 |
| 29 Apr 2024 | CNY | 22.53 | 23.42 | 22.53 | 23.18 | 23.18 | +0.67 (+2.98%) | 1,958,195 |
| 26 Apr 2024 | CNY | 22.53 | 22.69 | 21.38 | 22.51 | 22.51 | +0.82 (+3.78%) | 2,572,168 |
| 25 Apr 2024 | CNY | 22.14 | 22.17 | 21.66 | 21.69 | 21.69 | -0.5 (-2.25%) | 1,449,587 |
| 24 Apr 2024 | CNY | 21.61 | 22.19 | 21.58 | 22.19 | 22.19 | +0.48 (+2.21%) | 1,554,876 |
| 23 Apr 2024 | CNY | 21.43 | 21.95 | 21.31 | 21.71 | 21.71 | +0.1 (+0.46%) | 1,254,614 |
| 22 Apr 2024 | CNY | 20.6 | 21.8 | 20.42 | 21.61 | 21.61 | +0.64 (+3.05%) | 1,699,043 |
| 19 Apr 2024 | CNY | 20.94 | 21.11 | 20.6 | 20.97 | 20.97 | -0.14 (-0.66%) | 1,716,530 |
| 18 Apr 2024 | CNY | 20.73 | 21.4 | 20.37 | 21.11 | 21.11 | +0.42 (+2.03%) | 2,265,840 |
| 17 Apr 2024 | CNY | 20.38 | 21.18 | 20.35 | 20.69 | 20.69 | +0.58 (+2.88%) | 2,441,386 |
| 16 Apr 2024 | CNY | 21 | 21.12 | 20.02 | 20.11 | 20.11 | -0.95 (-4.51%) | 2,594,971 |
| 15 Apr 2024 | CNY | 22.07 | 22.08 | 20.65 | 21.06 | 21.06 | -0.76 (-3.48%) | 3,397,913 |
| 12 Apr 2024 | CNY | 22.3 | 22.7 | 21.78 | 21.82 | 21.82 | -0.08 (-0.37%) | 1,801,070 |
| 11 Apr 2024 | CNY | 21.62 | 22.55 | 21.58 | 21.9 | 21.9 | +0.21 (+0.97%) | 2,030,218 |
| 10 Apr 2024 | CNY | 22.02 | 22.28 | 21.46 | 21.69 | 21.69 | -0.59 (-2.65%) | 1,640,290 |
| 9 Apr 2024 | CNY | 21.75 | 22.34 | 21.56 | 22.28 | 22.28 | +0.65 (+3.01%) | 1,851,892 |
| 8 Apr 2024 | CNY | 22.51 | 22.55 | 21.6 | 21.63 | 21.63 | -0.87 (-3.87%) | 2,228,324 |
| 3 Apr 2024 | CNY | 23.26 | 23.26 | 22.44 | 22.5 | 22.5 | -0.71 (-3.06%) | 2,223,241 |
| 2 Apr 2024 | CNY | 23.79 | 23.81 | 22.92 | 23.21 | 23.21 | -0.65 (-2.72%) | 1,823,487 |
| 1 Apr 2024 | CNY | 23.3 | 23.86 | 23.23 | 23.86 | 23.86 | +0.56 (+2.40%) | 2,258,025 |
| 29 Mar 2024 | CNY | 23.05 | 23.3 | 22.75 | 23.3 | 23.3 | +0.15 (+0.65%) | 799,048 |
| 28 Mar 2024 | CNY | 22.75 | 23.46 | 22.49 | 23.15 | 23.15 | +0.47 (+2.07%) | 2,436,723 |
| 27 Mar 2024 | CNY | 23.84 | 23.84 | 22.66 | 22.68 | 22.68 | -1.13 (-4.75%) | 2,173,652 |
| 26 Mar 2024 | CNY | 24.59 | 24.9 | 23.3 | 23.81 | 23.81 | -0.77 (-3.13%) | 3,288,046 |
| 25 Mar 2024 | CNY | 26.47 | 26.47 | 24.52 | 24.58 | 24.58 | -1.55 (-5.93%) | 3,893,709 |
| 22 Mar 2024 | CNY | 26.79 | 26.79 | 25.25 | 26.13 | 26.13 | -0.67 (-2.50%) | 5,003,228 |
| 21 Mar 2024 | CNY | 27.81 | 28.52 | 26.44 | 26.8 | 26.8 | -1.13 (-4.05%) | 6,212,339 |
| 20 Mar 2024 | CNY | 26.33 | 28.36 | 26.12 | 27.93 | 27.93 | +1.54 (+5.84%) | 4,429,048 |
