| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 21.66 | 23.25 | 21.66 | 22.42 | 22.42 | +1 (+4.67%) | 2,448,589 |
| 8 May 2024 | CNY | 22.3 | 22.39 | 21.39 | 21.42 | 21.42 | -0.74 (-3.34%) | 1,006,118 |
| 7 May 2024 | CNY | 21.92 | 22.16 | 21.73 | 22.16 | 22.16 | +0.04 (+0.18%) | 1,267,821 |
| 6 May 2024 | CNY | 20.95 | 22.37 | 20.95 | 22.12 | 22.12 | +1.17 (+5.58%) | 1,793,558 |
| 30 Apr 2024 | CNY | 21.5 | 21.74 | 20.8 | 20.95 | 20.95 | -0.65 (-3.01%) | 1,363,649 |
| 29 Apr 2024 | CNY | 21.08 | 22.28 | 20.95 | 21.6 | 21.6 | +0.71 (+3.40%) | 1,785,364 |
| 26 Apr 2024 | CNY | 21 | 21.2 | 20.62 | 20.89 | 20.89 | -0.29 (-1.37%) | 1,628,507 |
| 25 Apr 2024 | CNY | 20.09 | 21.47 | 19.51 | 21.18 | 21.18 | +0.35 (+1.68%) | 2,305,694 |
| 24 Apr 2024 | CNY | 20.21 | 20.86 | 20.21 | 20.83 | 20.83 | +0.4 (+1.96%) | 1,371,564 |
| 23 Apr 2024 | CNY | 20.3 | 20.88 | 20.28 | 20.43 | 20.43 | -0.12 (-0.58%) | 1,435,755 |
| 22 Apr 2024 | CNY | 19.96 | 20.79 | 19.55 | 20.55 | 20.55 | +0.29 (+1.43%) | 1,615,930 |
| 19 Apr 2024 | CNY | 20.51 | 21 | 20.2 | 20.26 | 20.26 | -0.58 (-2.78%) | 1,822,541 |
| 18 Apr 2024 | CNY | 19.84 | 21.53 | 19.5 | 20.84 | 20.84 | +0.5 (+2.46%) | 3,050,467 |
| 17 Apr 2024 | CNY | 19.5 | 20.85 | 19.04 | 20.34 | 20.34 | +1.44 (+7.62%) | 2,511,643 |
| 16 Apr 2024 | CNY | 20.01 | 20.59 | 18.33 | 18.9 | 18.9 | -1.74 (-8.43%) | 2,837,771 |
| 15 Apr 2024 | CNY | 22.57 | 23.28 | 20.32 | 20.64 | 20.64 | -2.04 (-8.99%) | 4,145,335 |
| 12 Apr 2024 | CNY | 24.47 | 24.79 | 22.6 | 22.68 | 22.68 | -2.65 (-10.46%) | 5,460,561 |
| 11 Apr 2024 | CNY | 25.01 | 25.99 | 23.9 | 25.33 | 25.33 | -1.37 (-5.13%) | 6,632,129 |
| 10 Apr 2024 | CNY | 26 | 28.88 | 25.4 | 26.7 | 26.7 | +2.1 (+8.54%) | 10,075,350 |
| 9 Apr 2024 | CNY | 20.51 | 24.6 | 20.3 | 24.6 | 24.6 | +4.1 (+20.00%) | 5,488,639 |
| 8 Apr 2024 | CNY | 21.81 | 22.7 | 20.41 | 20.5 | 20.5 | -1.6 (-7.24%) | 2,614,089 |
| 3 Apr 2024 | CNY | 22.69 | 23.86 | 21.86 | 22.1 | 22.1 | -0.78 (-3.41%) | 3,927,505 |
| 2 Apr 2024 | CNY | 21.1 | 23.98 | 20.7 | 22.88 | 22.88 | +1.66 (+7.82%) | 4,036,986 |
| 1 Apr 2024 | CNY | 20.56 | 21.22 | 20.45 | 21.22 | 21.22 | +0.58 (+2.81%) | 1,387,529 |
| 29 Mar 2024 | CNY | 20.12 | 20.77 | 20.06 | 20.64 | 20.64 | +0.39 (+1.93%) | 1,061,054 |
| 28 Mar 2024 | CNY | 20.01 | 20.68 | 19.33 | 20.25 | 20.25 | -0.05 (-0.25%) | 1,776,538 |
| 27 Mar 2024 | CNY | 20.55 | 21.93 | 20 | 20.3 | 20.3 | -0.06 (-0.29%) | 1,718,230 |
| 26 Mar 2024 | CNY | 20 | 20.6 | 19.78 | 20.36 | 20.36 | +0.32 (+1.60%) | 1,115,251 |
| 25 Mar 2024 | CNY | 20.86 | 21.08 | 20.02 | 20.04 | 20.04 | -0.85 (-4.07%) | 1,137,528 |
| 22 Mar 2024 | CNY | 21.77 | 21.77 | 20.83 | 20.89 | 20.89 | -0.74 (-3.42%) | 1,180,442 |
