| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 18.59 | 19.04 | 18.5 | 18.81 | 18.81 | +0.76 (+4.21%) | 8,406,473 |
| 29 Apr 2024 | CNY | 18.28 | 18.35 | 17.92 | 18.05 | 18.05 | -0.27 (-1.47%) | 6,161,585 |
| 26 Apr 2024 | CNY | 18.44 | 18.7 | 17.95 | 18.32 | 18.32 | -0.12 (-0.65%) | 7,327,367 |
| 25 Apr 2024 | CNY | 18.32 | 18.54 | 18.2 | 18.44 | 18.44 | +0.06 (+0.33%) | 3,222,800 |
| 24 Apr 2024 | CNY | 18.33 | 18.52 | 18.22 | 18.38 | 18.38 | +0.05 (+0.27%) | 2,995,300 |
| 23 Apr 2024 | CNY | 18.44 | 18.66 | 18.1 | 18.33 | 18.33 | -0.25 (-1.35%) | 5,537,901 |
| 22 Apr 2024 | CNY | 19.15 | 19.24 | 18.49 | 18.58 | 18.58 | -0.51 (-2.67%) | 6,728,370 |
| 19 Apr 2024 | CNY | 18.78 | 19.34 | 18.73 | 19.09 | 19.09 | +0.17 (+0.90%) | 5,081,014 |
| 18 Apr 2024 | CNY | 19.27 | 19.5 | 18.86 | 18.92 | 18.92 | -0.35 (-1.82%) | 7,089,426 |
| 17 Apr 2024 | CNY | 18.83 | 19.28 | 18.74 | 19.27 | 19.27 | +0.34 (+1.80%) | 7,065,299 |
| 16 Apr 2024 | CNY | 19.04 | 19.27 | 18.62 | 18.93 | 18.93 | -0.17 (-0.89%) | 7,912,862 |
| 15 Apr 2024 | CNY | 18.32 | 19.15 | 18.26 | 19.1 | 19.1 | +0.84 (+4.60%) | 10,206,205 |
| 12 Apr 2024 | CNY | 18.26 | 18.55 | 18.16 | 18.26 | 18.26 | 0.0 (0.0%) | 5,330,492 |
| 11 Apr 2024 | CNY | 17.84 | 18.45 | 17.76 | 18.26 | 18.26 | +0.42 (+2.35%) | 5,440,515 |
| 10 Apr 2024 | CNY | 17.7 | 18.1 | 17.63 | 17.84 | 17.84 | +0.18 (+1.02%) | 5,454,400 |
| 9 Apr 2024 | CNY | 17.9 | 18 | 17.55 | 17.66 | 17.66 | -0.28 (-1.56%) | 4,498,761 |
| 8 Apr 2024 | CNY | 18.06 | 18.2 | 17.82 | 17.94 | 17.94 | -0.14 (-0.77%) | 5,021,109 |
| 3 Apr 2024 | CNY | 17.92 | 18.08 | 17.75 | 18.08 | 18.08 | +0.22 (+1.23%) | 6,250,107 |
| 2 Apr 2024 | CNY | 17.8 | 17.99 | 17.48 | 17.86 | 17.86 | -0.31 (-1.71%) | 7,657,679 |
| 1 Apr 2024 | CNY | 18.13 | 18.22 | 17.78 | 18.17 | 18.17 | +0.05 (+0.28%) | 5,686,000 |
| 29 Mar 2024 | CNY | 17.74 | 18.13 | 17.6 | 18.12 | 18.12 | +0.27 (+1.51%) | 3,080,700 |
| 28 Mar 2024 | CNY | 17.4 | 18.26 | 17.31 | 17.85 | 17.85 | +0.45 (+2.59%) | 8,042,014 |
| 27 Mar 2024 | CNY | 17.45 | 17.75 | 17.36 | 17.4 | 17.4 | -0.17 (-0.97%) | 4,163,583 |
| 26 Mar 2024 | CNY | 17.12 | 17.63 | 17.12 | 17.57 | 17.57 | +0.42 (+2.45%) | 4,956,334 |
| 25 Mar 2024 | CNY | 16.88 | 17.32 | 16.8 | 17.15 | 17.15 | +0.24 (+1.42%) | 4,678,260 |
| 22 Mar 2024 | CNY | 17.08 | 17.2 | 16.8 | 16.91 | 16.91 | -0.31 (-1.80%) | 4,127,075 |
| 21 Mar 2024 | CNY | 17.42 | 17.46 | 17.2 | 17.22 | 17.22 | -0.18 (-1.03%) | 2,513,400 |
| 20 Mar 2024 | CNY | 17.19 | 17.42 | 17.1 | 17.4 | 17.4 | +0.23 (+1.34%) | 3,174,714 |
| 19 Mar 2024 | CNY | 17.39 | 17.42 | 17.15 | 17.17 | 17.17 | -0.21 (-1.21%) | 2,818,601 |
| 18 Mar 2024 | CNY | 17.32 | 17.44 | 17.13 | 17.38 | 17.38 | +0.13 (+0.75%) | 4,336,004 |
