| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 18.71 | 18.94 | 18.7 | 18.71 | 18.71 | 0.0 (0.0%) | 13,735,060 |
| 29 Apr 2024 | CNY | 18.25 | 18.85 | 18.02 | 18.71 | 18.71 | +1.47 (+8.53%) | 30,435,080 |
| 26 Apr 2024 | CNY | 17.17 | 17.45 | 17.07 | 17.24 | 17.24 | +0.04 (+0.23%) | 10,372,002 |
| 25 Apr 2024 | CNY | 16.52 | 17.25 | 16.48 | 17.2 | 17.2 | +0.59 (+3.55%) | 13,710,716 |
| 24 Apr 2024 | CNY | 16.46 | 16.73 | 16.42 | 16.61 | 16.61 | +0.01 (+0.06%) | 7,840,433 |
| 23 Apr 2024 | CNY | 16.06 | 16.76 | 16.02 | 16.6 | 16.6 | +0.45 (+2.79%) | 13,020,889 |
| 22 Apr 2024 | CNY | 15.76 | 16.3 | 15.67 | 16.15 | 16.15 | +0.4 (+2.54%) | 11,770,318 |
| 19 Apr 2024 | CNY | 15.91 | 15.99 | 15.62 | 15.75 | 15.75 | -0.27 (-1.69%) | 8,089,211 |
| 18 Apr 2024 | CNY | 15.83 | 16.23 | 15.63 | 16.02 | 16.02 | +0.07 (+0.44%) | 10,221,071 |
| 17 Apr 2024 | CNY | 15.67 | 16.1 | 15.67 | 15.95 | 15.95 | +0.32 (+2.05%) | 10,745,417 |
| 16 Apr 2024 | CNY | 16.28 | 16.38 | 15.59 | 15.63 | 15.63 | -0.84 (-5.10%) | 12,282,681 |
| 15 Apr 2024 | CNY | 16.35 | 16.65 | 16.11 | 16.47 | 16.47 | +0.08 (+0.49%) | 10,570,361 |
| 12 Apr 2024 | CNY | 16.76 | 16.93 | 16.32 | 16.39 | 16.39 | -0.37 (-2.21%) | 10,681,840 |
| 11 Apr 2024 | CNY | 16.8 | 16.93 | 16.63 | 16.76 | 16.76 | -0.11 (-0.65%) | 7,947,620 |
| 10 Apr 2024 | CNY | 17.4 | 17.46 | 16.8 | 16.87 | 16.87 | -0.59 (-3.38%) | 11,554,430 |
| 9 Apr 2024 | CNY | 17.35 | 17.56 | 17.2 | 17.46 | 17.46 | +0.05 (+0.29%) | 7,874,035 |
| 8 Apr 2024 | CNY | 18.3 | 18.32 | 17.39 | 17.41 | 17.41 | -0.95 (-5.17%) | 17,998,414 |
| 3 Apr 2024 | CNY | 18.39 | 18.77 | 18.26 | 18.36 | 18.36 | -0.08 (-0.43%) | 9,127,950 |
| 2 Apr 2024 | CNY | 18.84 | 18.99 | 18.32 | 18.44 | 18.44 | -0.51 (-2.69%) | 12,317,242 |
| 1 Apr 2024 | CNY | 17.95 | 19.15 | 17.94 | 18.95 | 18.95 | +1.17 (+6.58%) | 21,898,612 |
| 29 Mar 2024 | CNY | 17.91 | 18.03 | 17.57 | 17.78 | 17.78 | -0.15 (-0.84%) | 5,710,005 |
| 28 Mar 2024 | CNY | 18.02 | 18.24 | 17.71 | 17.93 | 17.93 | -0.14 (-0.77%) | 12,482,819 |
| 27 Mar 2024 | CNY | 18.72 | 18.72 | 17.97 | 18.07 | 18.07 | -0.63 (-3.37%) | 11,435,931 |
| 26 Mar 2024 | CNY | 17.96 | 19.12 | 17.96 | 18.7 | 18.7 | +0.73 (+4.06%) | 17,936,096 |
| 25 Mar 2024 | CNY | 18.6 | 18.62 | 17.96 | 17.97 | 17.97 | -0.62 (-3.34%) | 16,188,531 |
| 22 Mar 2024 | CNY | 19.81 | 20.02 | 18.54 | 18.59 | 18.59 | -1.22 (-6.16%) | 25,132,320 |
| 21 Mar 2024 | CNY | 19.5 | 20 | 19.48 | 19.81 | 19.81 | +0.31 (+1.59%) | 11,647,749 |
| 20 Mar 2024 | CNY | 19.72 | 19.74 | 19.37 | 19.5 | 19.5 | -0.35 (-1.76%) | 9,013,488 |
| 19 Mar 2024 | CNY | 19.71 | 20.13 | 19.62 | 19.85 | 19.85 | +0.09 (+0.46%) | 10,221,926 |
| 18 Mar 2024 | CNY | 19.6 | 19.79 | 19.41 | 19.76 | 19.76 | +0.01 (+0.05%) | 7,798,277 |
