| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 20.79 | 21.04 | 20.59 | 20.81 | 20.81 | +0.11 (+0.53%) | 3,734,903 |
| 8 May 2024 | CNY | 20.79 | 20.98 | 20.59 | 20.7 | 20.7 | +0.03 (+0.15%) | 4,413,393 |
| 7 May 2024 | CNY | 20.9 | 21.05 | 20.53 | 20.67 | 20.67 | -0.15 (-0.72%) | 4,990,030 |
| 6 May 2024 | CNY | 20.77 | 20.98 | 20.61 | 20.82 | 20.82 | +0.36 (+1.76%) | 5,473,575 |
| 30 Apr 2024 | CNY | 20.21 | 20.67 | 20.02 | 20.46 | 20.46 | +0.3 (+1.49%) | 6,087,060 |
| 29 Apr 2024 | CNY | 19.25 | 20.17 | 19.15 | 20.16 | 20.16 | +1.09 (+5.72%) | 5,752,609 |
| 26 Apr 2024 | CNY | 18.78 | 19.13 | 18.74 | 19.07 | 19.07 | +0.27 (+1.44%) | 3,634,305 |
| 25 Apr 2024 | CNY | 18.63 | 18.88 | 18.59 | 18.8 | 18.8 | +0.1 (+0.53%) | 2,832,740 |
| 24 Apr 2024 | CNY | 18.5 | 18.74 | 18.36 | 18.7 | 18.7 | +0.2 (+1.08%) | 2,807,105 |
| 23 Apr 2024 | CNY | 18.33 | 18.64 | 18.2 | 18.5 | 18.5 | +0.17 (+0.93%) | 3,582,192 |
| 22 Apr 2024 | CNY | 18.39 | 18.6 | 18.04 | 18.33 | 18.33 | -0.06 (-0.33%) | 3,164,371 |
| 19 Apr 2024 | CNY | 18.24 | 18.59 | 18.21 | 18.39 | 18.39 | +0.06 (+0.33%) | 2,524,284 |
| 18 Apr 2024 | CNY | 18.18 | 18.62 | 18.01 | 18.33 | 18.33 | +0.08 (+0.44%) | 4,066,461 |
| 17 Apr 2024 | CNY | 18.37 | 18.6 | 17.93 | 18.25 | 18.25 | +0.06 (+0.33%) | 5,440,224 |
| 16 Apr 2024 | CNY | 18.52 | 19.03 | 18.11 | 18.19 | 18.19 | -0.39 (-2.10%) | 6,076,596 |
| 15 Apr 2024 | CNY | 18.55 | 19.05 | 18.37 | 18.58 | 18.58 | +0.48 (+2.65%) | 7,226,723 |
| 12 Apr 2024 | CNY | 18.42 | 18.57 | 18.04 | 18.1 | 18.1 | -0.26 (-1.42%) | 3,311,602 |
| 11 Apr 2024 | CNY | 18.75 | 18.84 | 18.33 | 18.36 | 18.36 | -0.19 (-1.02%) | 2,368,975 |
| 10 Apr 2024 | CNY | 19.14 | 19.27 | 18.5 | 18.55 | 18.55 | -0.59 (-3.08%) | 2,833,349 |
| 9 Apr 2024 | CNY | 18.9 | 19.15 | 18.71 | 19.14 | 19.14 | +0.31 (+1.65%) | 2,122,150 |
| 8 Apr 2024 | CNY | 19.16 | 19.2 | 18.8 | 18.83 | 18.83 | -0.46 (-2.38%) | 2,212,714 |
| 3 Apr 2024 | CNY | 19.1 | 19.37 | 19.05 | 19.29 | 19.29 | +0.04 (+0.21%) | 2,135,652 |
| 2 Apr 2024 | CNY | 19.45 | 19.45 | 19.03 | 19.25 | 19.25 | -0.11 (-0.57%) | 2,160,336 |
| 1 Apr 2024 | CNY | 19.4 | 19.59 | 19.25 | 19.36 | 19.36 | +0.06 (+0.31%) | 2,975,538 |
| 29 Mar 2024 | CNY | 19.15 | 19.3 | 18.8 | 19.3 | 19.3 | +0.2 (+1.05%) | 2,014,157 |
| 28 Mar 2024 | CNY | 19.18 | 19.44 | 18.92 | 19.1 | 19.1 | -0.03 (-0.16%) | 4,060,658 |
| 27 Mar 2024 | CNY | 19.4 | 19.48 | 19.1 | 19.13 | 19.13 | -0.37 (-1.90%) | 4,326,717 |
| 26 Mar 2024 | CNY | 20.26 | 20.48 | 19.35 | 19.5 | 19.5 | -0.74 (-3.66%) | 6,600,894 |
| 25 Mar 2024 | CNY | 20.61 | 20.85 | 20.24 | 20.24 | 20.24 | -0.46 (-2.22%) | 2,469,791 |
| 22 Mar 2024 | CNY | 20.6 | 20.9 | 20.32 | 20.7 | 20.7 | +0.02 (+0.10%) | 2,776,825 |
