| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 22.66 | 23.34 | 22.17 | 23.01 | 23.01 | +0.16 (+0.70%) | 4,549,948 |
| 8 May 2024 | CNY | 24.24 | 24.6 | 22.61 | 22.85 | 22.85 | -1.4 (-5.77%) | 6,135,107 |
| 7 May 2024 | CNY | 20.95 | 25.12 | 20.77 | 24.25 | 24.25 | +3.31 (+15.81%) | 6,548,943 |
| 6 May 2024 | CNY | 20.7 | 21.39 | 20.7 | 20.94 | 20.94 | +0.42 (+2.05%) | 1,890,543 |
| 30 Apr 2024 | CNY | 20.99 | 20.99 | 20.45 | 20.52 | 20.52 | -0.46 (-2.19%) | 1,635,384 |
| 29 Apr 2024 | CNY | 20.57 | 21.25 | 20.4 | 20.98 | 20.98 | +0.62 (+3.05%) | 1,723,570 |
| 26 Apr 2024 | CNY | 19.96 | 20.66 | 19.96 | 20.36 | 20.36 | +0.36 (+1.80%) | 1,441,954 |
| 25 Apr 2024 | CNY | 20.75 | 20.78 | 19.91 | 20 | 20 | -0.76 (-3.66%) | 1,569,007 |
| 24 Apr 2024 | CNY | 20.26 | 20.95 | 20.17 | 20.76 | 20.76 | +0.56 (+2.77%) | 1,482,189 |
| 23 Apr 2024 | CNY | 20.07 | 20.6 | 20.03 | 20.2 | 20.2 | +0.07 (+0.35%) | 1,268,763 |
| 22 Apr 2024 | CNY | 19.83 | 20.48 | 19.44 | 20.13 | 20.13 | +0.25 (+1.26%) | 1,507,824 |
| 19 Apr 2024 | CNY | 20.1 | 20.2 | 19.52 | 19.88 | 19.88 | -0.44 (-2.17%) | 1,420,669 |
| 18 Apr 2024 | CNY | 19.13 | 20.75 | 18.81 | 20.32 | 20.32 | +1.32 (+6.95%) | 2,550,611 |
| 17 Apr 2024 | CNY | 18.1 | 19.16 | 18.1 | 19 | 19 | +1.04 (+5.79%) | 1,156,226 |
| 16 Apr 2024 | CNY | 19.2 | 19.2 | 17.92 | 17.96 | 17.96 | -1.06 (-5.57%) | 1,474,297 |
| 15 Apr 2024 | CNY | 19.8 | 19.96 | 18.77 | 19.02 | 19.02 | -0.41 (-2.11%) | 1,355,237 |
| 12 Apr 2024 | CNY | 19.65 | 19.88 | 19.4 | 19.43 | 19.43 | -0.22 (-1.12%) | 851,381 |
| 11 Apr 2024 | CNY | 19.63 | 20.2 | 19.63 | 19.65 | 19.65 | -0.28 (-1.40%) | 1,139,376 |
| 10 Apr 2024 | CNY | 20.55 | 20.75 | 19.45 | 19.93 | 19.93 | -0.75 (-3.63%) | 1,868,108 |
| 9 Apr 2024 | CNY | 20.68 | 20.84 | 20.25 | 20.68 | 20.68 | +0.03 (+0.15%) | 1,150,755 |
| 8 Apr 2024 | CNY | 21.64 | 21.65 | 20.36 | 20.65 | 20.65 | -1.15 (-5.28%) | 2,147,465 |
| 3 Apr 2024 | CNY | 22.37 | 22.68 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 2,099,153 |
| 2 Apr 2024 | CNY | 21.83 | 21.98 | 21.48 | 21.8 | 21.8 | -0.12 (-0.55%) | 1,557,262 |
| 1 Apr 2024 | CNY | 22.2 | 22.39 | 21.72 | 21.92 | 21.92 | -0.22 (-0.99%) | 1,941,560 |
| 29 Mar 2024 | CNY | 21.77 | 22.16 | 21.04 | 22.14 | 22.14 | +0.41 (+1.89%) | 2,267,063 |
| 28 Mar 2024 | CNY | 20.68 | 22.16 | 20.41 | 21.73 | 21.73 | +1.44 (+7.10%) | 2,676,622 |
| 27 Mar 2024 | CNY | 21.12 | 21.47 | 20.28 | 20.29 | 20.29 | -0.88 (-4.16%) | 1,554,707 |
| 26 Mar 2024 | CNY | 21.13 | 21.63 | 20.65 | 21.17 | 21.17 | -0.04 (-0.19%) | 1,704,789 |
| 25 Mar 2024 | CNY | 22.37 | 22.37 | 21.1 | 21.21 | 21.21 | -0.91 (-4.11%) | 2,128,924 |
| 22 Mar 2024 | CNY | 22.86 | 22.9 | 22.11 | 22.12 | 22.12 | -0.98 (-4.24%) | 2,118,682 |
