| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 17.1 | 17.15 | 16.6 | 16.81 | 16.81 | -0.29 (-1.70%) | 8,526,220 |
| 29 Apr 2024 | CNY | 16.58 | 17.22 | 16.4 | 17.1 | 17.1 | +0.12 (+0.71%) | 12,821,259 |
| 26 Apr 2024 | CNY | 16.48 | 17.03 | 16.44 | 16.98 | 16.98 | +0.35 (+2.10%) | 7,794,401 |
| 25 Apr 2024 | CNY | 16.27 | 16.79 | 16.22 | 16.63 | 16.63 | +0.26 (+1.59%) | 6,761,063 |
| 24 Apr 2024 | CNY | 16.3 | 16.45 | 16.1 | 16.37 | 16.37 | -0.06 (-0.37%) | 4,610,417 |
| 23 Apr 2024 | CNY | 16.32 | 16.59 | 16.04 | 16.43 | 16.43 | +0.16 (+0.98%) | 5,589,259 |
| 22 Apr 2024 | CNY | 16.07 | 16.47 | 15.85 | 16.27 | 16.27 | +0.12 (+0.74%) | 4,853,219 |
| 19 Apr 2024 | CNY | 16.3 | 16.57 | 16.12 | 16.15 | 16.15 | -0.42 (-2.53%) | 5,901,404 |
| 18 Apr 2024 | CNY | 16.69 | 16.94 | 16.26 | 16.57 | 16.57 | -0.14 (-0.84%) | 6,334,218 |
| 17 Apr 2024 | CNY | 16.26 | 16.8 | 16.26 | 16.71 | 16.71 | +0.56 (+3.47%) | 6,902,539 |
| 16 Apr 2024 | CNY | 16.8 | 16.98 | 16.12 | 16.15 | 16.15 | -0.65 (-3.87%) | 7,526,154 |
| 15 Apr 2024 | CNY | 17.02 | 17.25 | 16.5 | 16.8 | 16.8 | -0.25 (-1.47%) | 6,710,214 |
| 12 Apr 2024 | CNY | 17.43 | 17.61 | 17.02 | 17.05 | 17.05 | -0.39 (-2.24%) | 5,215,946 |
| 11 Apr 2024 | CNY | 17.6 | 17.77 | 17.35 | 17.44 | 17.44 | -0.29 (-1.64%) | 5,221,105 |
| 10 Apr 2024 | CNY | 17.97 | 18.1 | 17.56 | 17.73 | 17.73 | -0.32 (-1.77%) | 5,808,383 |
| 9 Apr 2024 | CNY | 17.1 | 18.12 | 17.02 | 18.05 | 18.05 | +0.59 (+3.38%) | 10,267,300 |
| 8 Apr 2024 | CNY | 17.49 | 17.73 | 17.08 | 17.46 | 17.46 | -0.46 (-2.57%) | 8,498,778 |
| 3 Apr 2024 | CNY | 18.15 | 18.3 | 17.92 | 17.92 | 17.92 | -0.25 (-1.38%) | 5,179,802 |
| 2 Apr 2024 | CNY | 18.47 | 18.47 | 17.96 | 18.17 | 18.17 | -0.3 (-1.62%) | 8,329,550 |
| 1 Apr 2024 | CNY | 17.99 | 18.47 | 17.99 | 18.47 | 18.47 | +0.57 (+3.18%) | 8,561,985 |
| 29 Mar 2024 | CNY | 18.1 | 18.29 | 17.71 | 17.9 | 17.9 | -0.27 (-1.49%) | 4,264,965 |
| 28 Mar 2024 | CNY | 18.01 | 18.6 | 18.01 | 18.17 | 18.17 | +0.03 (+0.17%) | 6,817,477 |
| 27 Mar 2024 | CNY | 18.76 | 18.87 | 18.14 | 18.14 | 18.14 | -0.66 (-3.51%) | 6,843,400 |
| 26 Mar 2024 | CNY | 19.05 | 19.22 | 18.47 | 18.8 | 18.8 | -0.24 (-1.26%) | 8,916,156 |
| 25 Mar 2024 | CNY | 19.5 | 20.09 | 19 | 19.04 | 19.04 | -0.29 (-1.50%) | 9,748,652 |
| 22 Mar 2024 | CNY | 20.13 | 20.19 | 19.33 | 19.33 | 19.33 | -0.8 (-3.97%) | 10,729,059 |
| 21 Mar 2024 | CNY | 20.39 | 20.62 | 20.04 | 20.13 | 20.13 | -0.36 (-1.76%) | 9,221,526 |
| 20 Mar 2024 | CNY | 20.15 | 20.95 | 19.91 | 20.49 | 20.49 | +0.44 (+2.19%) | 13,520,983 |
| 19 Mar 2024 | CNY | 20.39 | 20.63 | 20.04 | 20.05 | 20.05 | -0.55 (-2.67%) | 11,993,050 |
| 18 Mar 2024 | CNY | 20.2 | 20.6 | 19.82 | 20.6 | 20.6 | +0.4 (+1.98%) | 16,223,412 |
