| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 23.13 | 23.27 | 23.03 | 23.25 | 23.25 | +0.24 (+1.04%) | 1,049,235 |
| 8 May 2024 | CNY | 23.22 | 23.39 | 22.95 | 23.01 | 23.01 | -0.3 (-1.29%) | 1,665,293 |
| 7 May 2024 | CNY | 23.5 | 23.56 | 23.12 | 23.31 | 23.31 | -0.13 (-0.55%) | 2,181,821 |
| 6 May 2024 | CNY | 23.2 | 23.5 | 23.18 | 23.44 | 23.44 | +0.42 (+1.82%) | 1,570,696 |
| 30 Apr 2024 | CNY | 23.55 | 23.64 | 23 | 23.02 | 23.02 | -0.52 (-2.21%) | 2,212,877 |
| 29 Apr 2024 | CNY | 23.65 | 23.71 | 23.34 | 23.54 | 23.54 | +0.2 (+0.86%) | 1,963,791 |
| 26 Apr 2024 | CNY | 23.02 | 23.39 | 22.82 | 23.34 | 23.34 | +0.37 (+1.61%) | 1,364,951 |
| 25 Apr 2024 | CNY | 22.82 | 23.11 | 22.82 | 22.97 | 22.97 | 0.0 (0.0%) | 688,199 |
| 24 Apr 2024 | CNY | 22.85 | 23 | 22.68 | 22.97 | 22.97 | +0.11 (+0.48%) | 1,009,613 |
| 23 Apr 2024 | CNY | 23.05 | 23.24 | 22.81 | 22.86 | 22.86 | -0.29 (-1.25%) | 895,689 |
| 22 Apr 2024 | CNY | 22.88 | 23.24 | 22.8 | 23.15 | 23.15 | +0.09 (+0.39%) | 863,103 |
| 19 Apr 2024 | CNY | 23.26 | 23.31 | 22.92 | 23.06 | 23.06 | -0.27 (-1.16%) | 997,299 |
| 18 Apr 2024 | CNY | 23.35 | 23.61 | 23.13 | 23.33 | 23.33 | -0.05 (-0.21%) | 1,429,197 |
| 17 Apr 2024 | CNY | 23.09 | 23.48 | 22.81 | 23.38 | 23.38 | +0.74 (+3.27%) | 2,046,953 |
| 16 Apr 2024 | CNY | 22.88 | 23.2 | 22.21 | 22.64 | 22.64 | -0.34 (-1.48%) | 1,924,369 |
| 15 Apr 2024 | CNY | 22.81 | 23.45 | 22.67 | 22.98 | 22.98 | +0.07 (+0.31%) | 1,816,235 |
| 12 Apr 2024 | CNY | 23.1 | 23.33 | 22.85 | 22.91 | 22.91 | -0.23 (-0.99%) | 1,113,505 |
| 11 Apr 2024 | CNY | 22.65 | 23.4 | 22.65 | 23.14 | 23.14 | +0.27 (+1.18%) | 1,283,873 |
| 10 Apr 2024 | CNY | 23.36 | 23.52 | 22.6 | 22.87 | 22.87 | -0.61 (-2.60%) | 1,306,868 |
| 9 Apr 2024 | CNY | 23.62 | 23.62 | 23.31 | 23.48 | 23.48 | -0.07 (-0.30%) | 1,375,971 |
| 8 Apr 2024 | CNY | 23 | 23.7 | 22.66 | 23.55 | 23.55 | +0.44 (+1.90%) | 2,557,824 |
| 3 Apr 2024 | CNY | 23.23 | 23.35 | 22.8 | 23.11 | 23.11 | -0.12 (-0.52%) | 1,306,733 |
| 2 Apr 2024 | CNY | 23.51 | 23.73 | 23.15 | 23.23 | 23.23 | -0.38 (-1.61%) | 1,580,573 |
| 1 Apr 2024 | CNY | 23.77 | 23.8 | 23.36 | 23.61 | 23.61 | +0.32 (+1.37%) | 2,073,391 |
| 29 Mar 2024 | CNY | 22.74 | 23.35 | 22.52 | 23.29 | 23.29 | +0.55 (+2.42%) | 1,990,601 |
| 28 Mar 2024 | CNY | 22.3 | 22.93 | 22.28 | 22.74 | 22.74 | +0.41 (+1.84%) | 1,610,614 |
| 27 Mar 2024 | CNY | 22.91 | 23 | 22.33 | 22.33 | 22.33 | -0.47 (-2.06%) | 2,165,740 |
| 26 Mar 2024 | CNY | 23.39 | 23.5 | 22.56 | 22.8 | 22.8 | -0.6 (-2.56%) | 2,292,937 |
| 25 Mar 2024 | CNY | 23.98 | 24.16 | 23.39 | 23.4 | 23.4 | -0.77 (-3.19%) | 2,839,435 |
| 22 Mar 2024 | CNY | 24.35 | 24.51 | 23.86 | 24.17 | 24.17 | -0.22 (-0.90%) | 2,952,640 |
