| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 22.15 | 22.16 | 21.61 | 21.88 | 21.88 | -0.14 (-0.64%) | 881,311 |
| 9 May 2024 | CNY | 21.95 | 22.48 | 21.71 | 22.02 | 22.02 | +0.2 (+0.92%) | 1,031,965 |
| 8 May 2024 | CNY | 22.47 | 22.6 | 21.4 | 21.82 | 21.82 | -0.66 (-2.94%) | 1,608,824 |
| 7 May 2024 | CNY | 22.26 | 22.75 | 21.79 | 22.48 | 22.48 | 0.0 (0.0%) | 2,441,689 |
| 6 May 2024 | CNY | 21.42 | 22.58 | 21.41 | 22.48 | 22.48 | +1.19 (+5.59%) | 2,148,291 |
| 30 Apr 2024 | CNY | 21.26 | 22.36 | 20.99 | 21.29 | 21.29 | +0.11 (+0.52%) | 2,030,480 |
| 29 Apr 2024 | CNY | 20.19 | 21.8 | 19.5 | 21.18 | 21.18 | +2.23 (+11.77%) | 2,271,224 |
| 26 Apr 2024 | CNY | 18.93 | 19.13 | 18.39 | 18.95 | 18.95 | +0.13 (+0.69%) | 850,348 |
| 25 Apr 2024 | CNY | 18.4 | 19.29 | 18.23 | 18.82 | 18.82 | +0.47 (+2.56%) | 1,059,024 |
| 24 Apr 2024 | CNY | 17.54 | 18.35 | 17.54 | 18.35 | 18.35 | +0.91 (+5.22%) | 792,399 |
| 23 Apr 2024 | CNY | 17.05 | 17.63 | 16.85 | 17.44 | 17.44 | +0.49 (+2.89%) | 666,429 |
| 22 Apr 2024 | CNY | 16.79 | 17.17 | 16.27 | 16.95 | 16.95 | +0.11 (+0.65%) | 611,902 |
| 19 Apr 2024 | CNY | 17.53 | 17.59 | 16.75 | 16.84 | 16.84 | -0.6 (-3.44%) | 814,239 |
| 18 Apr 2024 | CNY | 17.56 | 17.98 | 17.16 | 17.44 | 17.44 | +0.08 (+0.46%) | 872,092 |
| 17 Apr 2024 | CNY | 16.2 | 17.77 | 16.2 | 17.36 | 17.36 | +1.26 (+7.83%) | 1,068,479 |
| 16 Apr 2024 | CNY | 18.14 | 18.14 | 16.07 | 16.1 | 16.1 | -2.22 (-12.12%) | 1,207,941 |
| 15 Apr 2024 | CNY | 19.68 | 20 | 17.6 | 18.32 | 18.32 | -1.58 (-7.94%) | 1,281,461 |
| 12 Apr 2024 | CNY | 20.27 | 20.57 | 19.86 | 19.9 | 19.9 | -0.45 (-2.21%) | 416,102 |
| 11 Apr 2024 | CNY | 20.3 | 20.5 | 19.81 | 20.35 | 20.35 | -0.02 (-0.10%) | 431,209 |
| 10 Apr 2024 | CNY | 20.95 | 20.95 | 20.15 | 20.37 | 20.37 | -0.55 (-2.63%) | 526,737 |
| 9 Apr 2024 | CNY | 20.62 | 21.01 | 20.16 | 20.92 | 20.92 | +0.32 (+1.55%) | 889,521 |
| 8 Apr 2024 | CNY | 21.42 | 21.43 | 20.36 | 20.6 | 20.6 | -0.95 (-4.41%) | 1,236,220 |
| 3 Apr 2024 | CNY | 21.97 | 22.01 | 20.94 | 21.55 | 21.55 | -0.39 (-1.78%) | 941,185 |
| 2 Apr 2024 | CNY | 21.89 | 22.04 | 21.52 | 21.94 | 21.94 | +0.02 (+0.09%) | 663,202 |
| 1 Apr 2024 | CNY | 21.08 | 21.97 | 21.08 | 21.92 | 21.92 | +0.92 (+4.38%) | 1,073,601 |
| 29 Mar 2024 | CNY | 21.39 | 21.5 | 20.61 | 21 | 21 | -0.05 (-0.24%) | 453,075 |
| 28 Mar 2024 | CNY | 20.05 | 21.37 | 19.96 | 21.05 | 21.05 | +0.97 (+4.83%) | 1,127,683 |
| 27 Mar 2024 | CNY | 21.46 | 21.46 | 20.08 | 20.08 | 20.08 | -1.25 (-5.86%) | 911,918 |
| 26 Mar 2024 | CNY | 21 | 21.55 | 20.67 | 21.33 | 21.33 | +0.54 (+2.60%) | 1,058,024 |
| 25 Mar 2024 | CNY | 21.9 | 22.26 | 20.79 | 20.79 | 20.79 | -1.21 (-5.50%) | 1,293,581 |
