| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 20.18 | 20.18 | 19.3 | 19.42 | 19.42 | -0.52 (-2.61%) | 523,343 |
| 9 May 2024 | CNY | 19.46 | 20.2 | 19.38 | 19.94 | 19.94 | +0.57 (+2.94%) | 607,376 |
| 8 May 2024 | CNY | 20 | 20 | 19.3 | 19.37 | 19.37 | -0.68 (-3.39%) | 549,587 |
| 7 May 2024 | CNY | 19.38 | 20.06 | 19.38 | 20.05 | 20.05 | +0.55 (+2.82%) | 670,045 |
| 6 May 2024 | CNY | 19.72 | 20.19 | 19.41 | 19.5 | 19.5 | -0.14 (-0.71%) | 668,269 |
| 30 Apr 2024 | CNY | 19.81 | 20.13 | 19.33 | 19.64 | 19.64 | -0.2 (-1.01%) | 542,277 |
| 29 Apr 2024 | CNY | 19.02 | 19.89 | 19.01 | 19.84 | 19.84 | +0.82 (+4.31%) | 711,709 |
| 26 Apr 2024 | CNY | 18.35 | 19.15 | 18.1 | 19.02 | 19.02 | +0.64 (+3.48%) | 774,583 |
| 25 Apr 2024 | CNY | 18.58 | 18.87 | 18.28 | 18.38 | 18.38 | -0.2 (-1.08%) | 707,112 |
| 24 Apr 2024 | CNY | 17.71 | 18.65 | 17.71 | 18.58 | 18.58 | +0.76 (+4.26%) | 710,681 |
| 23 Apr 2024 | CNY | 17.22 | 17.86 | 17.22 | 17.82 | 17.82 | +0.59 (+3.42%) | 767,348 |
| 22 Apr 2024 | CNY | 17.57 | 17.58 | 16.72 | 17.23 | 17.23 | -0.59 (-3.31%) | 838,346 |
| 19 Apr 2024 | CNY | 18.21 | 18.21 | 17.46 | 17.82 | 17.82 | -0.39 (-2.14%) | 663,720 |
| 18 Apr 2024 | CNY | 17.95 | 18.66 | 17.61 | 18.21 | 18.21 | +0.24 (+1.34%) | 587,321 |
| 17 Apr 2024 | CNY | 16.65 | 18.07 | 16.65 | 17.97 | 17.97 | +1.39 (+8.38%) | 896,666 |
| 16 Apr 2024 | CNY | 17.82 | 17.82 | 16.48 | 16.58 | 16.58 | -1.41 (-7.84%) | 1,102,342 |
| 15 Apr 2024 | CNY | 19.4 | 19.75 | 17.7 | 17.99 | 17.99 | -1.6 (-8.17%) | 1,140,420 |
| 12 Apr 2024 | CNY | 19.4 | 20.14 | 19.4 | 19.59 | 19.59 | +0.16 (+0.82%) | 648,412 |
| 11 Apr 2024 | CNY | 19.32 | 19.94 | 19.12 | 19.43 | 19.43 | -0.07 (-0.36%) | 450,899 |
| 10 Apr 2024 | CNY | 20.28 | 20.28 | 19.36 | 19.5 | 19.5 | -0.7 (-3.47%) | 543,346 |
| 9 Apr 2024 | CNY | 19.98 | 20.38 | 19.81 | 20.2 | 20.2 | +0.23 (+1.15%) | 499,091 |
| 8 Apr 2024 | CNY | 20.53 | 20.69 | 19.97 | 19.97 | 19.97 | -0.83 (-3.99%) | 528,358 |
| 3 Apr 2024 | CNY | 21.15 | 21.81 | 20.54 | 20.8 | 20.8 | -0.44 (-2.07%) | 763,139 |
| 2 Apr 2024 | CNY | 21.5 | 21.59 | 21.02 | 21.24 | 21.24 | -0.17 (-0.79%) | 540,974 |
| 1 Apr 2024 | CNY | 20.63 | 21.48 | 20.63 | 21.41 | 21.41 | +0.79 (+3.83%) | 729,471 |
| 29 Mar 2024 | CNY | 20.35 | 20.79 | 20.24 | 20.62 | 20.62 | +0.24 (+1.18%) | 438,478 |
| 28 Mar 2024 | CNY | 19.92 | 20.8 | 19.81 | 20.38 | 20.38 | +0.57 (+2.88%) | 857,438 |
| 27 Mar 2024 | CNY | 20.65 | 20.7 | 19.71 | 19.81 | 19.81 | -0.79 (-3.83%) | 887,316 |
| 26 Mar 2024 | CNY | 20.81 | 21.08 | 20.22 | 20.6 | 20.6 | -0.36 (-1.72%) | 962,843 |
| 25 Mar 2024 | CNY | 22.39 | 22.39 | 20.85 | 20.96 | 20.96 | -1.1 (-4.99%) | 1,358,750 |
