| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 20.54 | 21.45 | 20.54 | 21.3 | 21.3 | +0.69 (+3.35%) | 1,944,490 |
| 8 May 2024 | CNY | 21.11 | 21.2 | 20.51 | 20.61 | 20.61 | -0.57 (-2.69%) | 1,755,540 |
| 7 May 2024 | CNY | 20.99 | 21.43 | 20.92 | 21.18 | 21.18 | +0.24 (+1.15%) | 1,954,891 |
| 6 May 2024 | CNY | 20.5 | 21.12 | 20.5 | 20.94 | 20.94 | +0.55 (+2.70%) | 2,353,859 |
| 30 Apr 2024 | CNY | 21.14 | 21.47 | 20.2 | 20.39 | 20.39 | -0.72 (-3.41%) | 2,932,806 |
| 29 Apr 2024 | CNY | 19.81 | 21.15 | 19.6 | 21.11 | 21.11 | +1.3 (+6.56%) | 2,236,915 |
| 26 Apr 2024 | CNY | 19.38 | 19.96 | 19.31 | 19.81 | 19.81 | +0.19 (+0.97%) | 1,828,531 |
| 25 Apr 2024 | CNY | 19.17 | 19.91 | 19 | 19.62 | 19.62 | +0.13 (+0.67%) | 2,061,984 |
| 24 Apr 2024 | CNY | 19.05 | 19.56 | 18.69 | 19.49 | 19.49 | +0.61 (+3.23%) | 2,375,539 |
| 23 Apr 2024 | CNY | 18.78 | 19.15 | 18.68 | 18.88 | 18.88 | +0.29 (+1.56%) | 2,106,726 |
| 22 Apr 2024 | CNY | 18.3 | 18.88 | 17.5 | 18.59 | 18.59 | +0.3 (+1.64%) | 3,849,619 |
| 19 Apr 2024 | CNY | 18.9 | 18.9 | 18.09 | 18.29 | 18.29 | -0.76 (-3.99%) | 2,486,207 |
| 18 Apr 2024 | CNY | 19.6 | 19.76 | 18.77 | 19.05 | 19.05 | -0.85 (-4.27%) | 3,649,043 |
| 17 Apr 2024 | CNY | 18.95 | 20.4 | 18.95 | 19.9 | 19.9 | +1.21 (+6.47%) | 3,450,838 |
| 16 Apr 2024 | CNY | 19.99 | 20.11 | 18.3 | 18.69 | 18.69 | -1.65 (-8.11%) | 3,566,563 |
| 15 Apr 2024 | CNY | 22.61 | 22.95 | 19.72 | 20.34 | 20.34 | -2.52 (-11.02%) | 4,803,448 |
| 12 Apr 2024 | CNY | 24.45 | 24.6 | 22.77 | 22.86 | 22.86 | -1.56 (-6.39%) | 3,719,424 |
| 11 Apr 2024 | CNY | 23.54 | 24.97 | 23.54 | 24.42 | 24.42 | +0.43 (+1.79%) | 2,940,920 |
| 10 Apr 2024 | CNY | 25.08 | 25.08 | 23.63 | 23.99 | 23.99 | -1.05 (-4.19%) | 3,211,132 |
| 9 Apr 2024 | CNY | 23.42 | 25.55 | 23.42 | 25.04 | 25.04 | +1.24 (+5.21%) | 3,966,075 |
| 8 Apr 2024 | CNY | 24.97 | 24.97 | 23.34 | 23.8 | 23.8 | -1.23 (-4.91%) | 3,560,630 |
| 3 Apr 2024 | CNY | 24.1 | 25.93 | 23.7 | 25.03 | 25.03 | +0.81 (+3.34%) | 4,953,169 |
| 2 Apr 2024 | CNY | 23.17 | 24.8 | 23 | 24.22 | 24.22 | +1.25 (+5.44%) | 3,796,744 |
| 1 Apr 2024 | CNY | 22.32 | 23.04 | 22.32 | 22.97 | 22.97 | +0.63 (+2.82%) | 1,934,103 |
| 29 Mar 2024 | CNY | 21.99 | 22.5 | 21.9 | 22.34 | 22.34 | +0.44 (+2.01%) | 725,238 |
| 28 Mar 2024 | CNY | 21.95 | 22.35 | 21.41 | 21.9 | 21.9 | +0.21 (+0.97%) | 1,452,120 |
| 27 Mar 2024 | CNY | 22.53 | 22.75 | 21.53 | 21.69 | 21.69 | -0.7 (-3.13%) | 985,125 |
| 26 Mar 2024 | CNY | 22.22 | 22.81 | 21.66 | 22.39 | 22.39 | +0.21 (+0.95%) | 1,405,365 |
| 25 Mar 2024 | CNY | 23 | 23.58 | 22.18 | 22.18 | 22.18 | -0.91 (-3.94%) | 2,009,079 |
| 22 Mar 2024 | CNY | 23.93 | 24.36 | 23.06 | 23.09 | 23.09 | -0.75 (-3.15%) | 1,951,237 |
