| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2024 | CNY | 17.03 | 17.53 | 16.7 | 16.85 | 16.85 | +0.02 (+0.12%) | 17,452,500 |
| 22 Apr 2024 | CNY | 17.45 | 17.88 | 16.75 | 16.83 | 16.83 | -0.87 (-4.92%) | 17,955,800 |
| 19 Apr 2024 | CNY | 17.88 | 18.17 | 17.38 | 17.7 | 17.7 | +0.06 (+0.34%) | 33,300,100 |
| 18 Apr 2024 | CNY | 16.74 | 17.64 | 16.44 | 17.64 | 17.64 | +1.6 (+9.98%) | 18,396,200 |
| 17 Apr 2024 | CNY | 15.28 | 16.04 | 15.28 | 16.04 | 16.04 | +1.46 (+10.01%) | 11,140,100 |
| 16 Apr 2024 | CNY | 15.89 | 16.01 | 14.58 | 14.58 | 14.58 | -1.62 (-10%) | 20,843,631 |
| 15 Apr 2024 | CNY | 17.37 | 17.75 | 15.84 | 16.2 | 16.2 | -1.4 (-7.95%) | 24,478,720 |
| 12 Apr 2024 | CNY | 18.6 | 18.62 | 17.36 | 17.6 | 17.6 | -1.42 (-7.47%) | 28,687,827 |
| 11 Apr 2024 | CNY | 19.09 | 19.93 | 18.5 | 19.02 | 19.02 | -0.34 (-1.76%) | 26,191,100 |
| 10 Apr 2024 | CNY | 20 | 20.01 | 19.27 | 19.36 | 19.36 | -1.23 (-5.97%) | 29,533,600 |
| 9 Apr 2024 | CNY | 18.2 | 20.6 | 18.1 | 20.59 | 20.59 | +1.69 (+8.94%) | 43,571,167 |
| 8 Apr 2024 | CNY | 19.45 | 20.38 | 18.88 | 18.9 | 18.9 | -0.73 (-3.72%) | 35,693,600 |
| 3 Apr 2024 | CNY | 19.55 | 21.26 | 19.1 | 19.63 | 19.63 | -0.29 (-1.46%) | 49,777,389 |
| 2 Apr 2024 | CNY | 19.02 | 20.55 | 19.02 | 19.92 | 19.92 | +1.23 (+6.58%) | 60,740,999 |
| 1 Apr 2024 | CNY | 16.9 | 18.69 | 16.81 | 18.69 | 18.69 | +1.7 (+10.01%) | 42,612,198 |
| 29 Mar 2024 | CNY | 18.05 | 18.36 | 16.99 | 16.99 | 16.99 | -1.35 (-7.36%) | 12,611,700 |
| 28 Mar 2024 | CNY | 17.99 | 18.99 | 17.3 | 18.34 | 18.34 | -0.25 (-1.34%) | 32,869,904 |
| 27 Mar 2024 | CNY | 19.42 | 20.28 | 18.5 | 18.59 | 18.59 | -0.85 (-4.37%) | 38,781,221 |
| 26 Mar 2024 | CNY | 18.06 | 19.98 | 18.06 | 19.44 | 19.44 | +1.15 (+6.29%) | 45,725,267 |
| 25 Mar 2024 | CNY | 17.73 | 18.68 | 17.25 | 18.29 | 18.29 | +0.44 (+2.46%) | 31,233,849 |
| 22 Mar 2024 | CNY | 17.5 | 17.9 | 17.17 | 17.85 | 17.85 | +0.29 (+1.65%) | 20,053,553 |
| 21 Mar 2024 | CNY | 17.54 | 17.75 | 17.3 | 17.56 | 17.56 | +0.03 (+0.17%) | 15,158,198 |
| 20 Mar 2024 | CNY | 17.57 | 17.8 | 17.49 | 17.53 | 17.53 | -0.19 (-1.07%) | 13,008,690 |
| 19 Mar 2024 | CNY | 17.94 | 18.23 | 17.7 | 17.72 | 17.72 | -0.28 (-1.56%) | 14,051,829 |
| 18 Mar 2024 | CNY | 17.75 | 18.3 | 17.75 | 18 | 18 | +0.08 (+0.45%) | 17,175,956 |
| 15 Mar 2024 | CNY | 18.28 | 18.36 | 17.81 | 17.92 | 17.92 | -0.27 (-1.48%) | 16,688,431 |
| 14 Mar 2024 | CNY | 17.23 | 18.24 | 17.23 | 18.19 | 18.19 | +0.68 (+3.88%) | 26,058,139 |
| 13 Mar 2024 | CNY | 18.01 | 18.05 | 17.35 | 17.51 | 17.51 | -0.65 (-3.58%) | 26,857,444 |
| 12 Mar 2024 | CNY | 18.5 | 18.6 | 18 | 18.16 | 18.16 | -0.8 (-4.22%) | 38,171,642 |
| 11 Mar 2024 | CNY | 17.12 | 19.13 | 17.1 | 18.96 | 18.96 | +1.57 (+9.03%) | 52,274,289 |
