| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 22.34 | 22.35 | 21.06 | 21.5 | 21.5 | -0.72 (-3.24%) | 6,006,380 |
| 9 May 2024 | CNY | 21.85 | 22.36 | 21.65 | 22.22 | 22.22 | +0.47 (+2.16%) | 4,566,076 |
| 8 May 2024 | CNY | 22.62 | 22.69 | 21.65 | 21.75 | 21.75 | -0.8 (-3.55%) | 5,848,374 |
| 7 May 2024 | CNY | 22.18 | 23.09 | 22 | 22.55 | 22.55 | +0.35 (+1.58%) | 7,111,563 |
| 6 May 2024 | CNY | 23.21 | 23.55 | 22.04 | 22.2 | 22.2 | -0.83 (-3.60%) | 11,649,581 |
| 30 Apr 2024 | CNY | 22.2 | 23.97 | 22.2 | 23.03 | 23.03 | +0.54 (+2.40%) | 12,153,105 |
| 29 Apr 2024 | CNY | 21.63 | 23.19 | 21.42 | 22.49 | 22.49 | +0.42 (+1.90%) | 14,585,923 |
| 26 Apr 2024 | CNY | 19.72 | 23.23 | 19.6 | 22.07 | 22.07 | +2.07 (+10.35%) | 16,191,022 |
| 25 Apr 2024 | CNY | 18.51 | 21.1 | 18.4 | 20 | 20 | +1.41 (+7.58%) | 10,587,684 |
| 24 Apr 2024 | CNY | 17.77 | 18.68 | 17.77 | 18.59 | 18.59 | +0.98 (+5.57%) | 5,257,454 |
| 23 Apr 2024 | CNY | 17.37 | 17.8 | 17.37 | 17.61 | 17.61 | +0.21 (+1.21%) | 3,086,665 |
| 22 Apr 2024 | CNY | 17.05 | 17.58 | 16.58 | 17.4 | 17.4 | +0.24 (+1.40%) | 2,957,873 |
| 19 Apr 2024 | CNY | 17.81 | 17.81 | 17.03 | 17.16 | 17.16 | -0.56 (-3.16%) | 3,274,353 |
| 18 Apr 2024 | CNY | 17.63 | 18.15 | 17.11 | 17.72 | 17.72 | +0.01 (+0.06%) | 3,738,060 |
| 17 Apr 2024 | CNY | 17.2 | 17.85 | 17.18 | 17.71 | 17.71 | +0.83 (+4.92%) | 3,831,452 |
| 16 Apr 2024 | CNY | 17.81 | 17.94 | 16.7 | 16.88 | 16.88 | -1.05 (-5.86%) | 5,184,482 |
| 15 Apr 2024 | CNY | 18.9 | 19.15 | 17.5 | 17.93 | 17.93 | -0.8 (-4.27%) | 5,483,600 |
| 12 Apr 2024 | CNY | 18.95 | 19.22 | 18.72 | 18.73 | 18.73 | -0.06 (-0.32%) | 2,920,091 |
| 11 Apr 2024 | CNY | 19.23 | 19.44 | 18.76 | 18.79 | 18.79 | -0.44 (-2.29%) | 4,281,919 |
| 10 Apr 2024 | CNY | 20.33 | 20.33 | 19 | 19.23 | 19.23 | -1.11 (-5.46%) | 4,938,167 |
| 9 Apr 2024 | CNY | 20.2 | 20.36 | 19.78 | 20.34 | 20.34 | +0.34 (+1.70%) | 2,355,231 |
| 8 Apr 2024 | CNY | 20.79 | 20.8 | 20 | 20 | 20 | -0.84 (-4.03%) | 2,679,960 |
| 3 Apr 2024 | CNY | 21.17 | 21.36 | 20.47 | 20.84 | 20.84 | -0.33 (-1.56%) | 2,897,123 |
| 2 Apr 2024 | CNY | 21.53 | 21.54 | 20.76 | 21.17 | 21.17 | -0.27 (-1.26%) | 3,629,097 |
| 1 Apr 2024 | CNY | 20.92 | 21.54 | 20.9 | 21.44 | 21.44 | +0.58 (+2.78%) | 3,348,931 |
| 29 Mar 2024 | CNY | 20.51 | 20.86 | 20.16 | 20.86 | 20.86 | +0.23 (+1.11%) | 1,961,289 |
| 28 Mar 2024 | CNY | 19.95 | 21.05 | 19.81 | 20.63 | 20.63 | +0.58 (+2.89%) | 5,327,506 |
| 27 Mar 2024 | CNY | 21.6 | 21.6 | 19.87 | 20.05 | 20.05 | -1.47 (-6.83%) | 5,435,705 |
| 26 Mar 2024 | CNY | 22.28 | 22.6 | 21.25 | 21.52 | 21.52 | -0.77 (-3.45%) | 5,967,109 |
| 25 Mar 2024 | CNY | 22.71 | 23.66 | 22.24 | 22.29 | 22.29 | -0.7 (-3.04%) | 6,484,119 |
