| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 17.34 | 17.81 | 17.07 | 17.3 | 17.3 | -0.15 (-0.86%) | 9,085,200 |
| 29 Apr 2024 | CNY | 16.48 | 18.94 | 16.3 | 17.45 | 17.45 | +0.97 (+5.89%) | 13,064,967 |
| 26 Apr 2024 | CNY | 15.82 | 16.6 | 15.42 | 16.48 | 16.48 | +1.64 (+11.05%) | 9,140,506 |
| 25 Apr 2024 | CNY | 14.83 | 15.17 | 14.71 | 14.84 | 14.84 | -0.08 (-0.54%) | 3,266,006 |
| 24 Apr 2024 | CNY | 14.45 | 14.93 | 14.43 | 14.92 | 14.92 | +0.45 (+3.11%) | 3,586,400 |
| 23 Apr 2024 | CNY | 14 | 14.62 | 13.9 | 14.47 | 14.47 | +0.66 (+4.78%) | 4,497,000 |
| 22 Apr 2024 | CNY | 13.98 | 14.24 | 13.36 | 13.81 | 13.81 | -0.17 (-1.22%) | 2,616,500 |
| 19 Apr 2024 | CNY | 14.29 | 14.4 | 13.81 | 13.98 | 13.98 | -0.34 (-2.37%) | 3,325,800 |
| 18 Apr 2024 | CNY | 14.5 | 14.7 | 14.01 | 14.32 | 14.32 | -0.08 (-0.56%) | 4,507,100 |
| 17 Apr 2024 | CNY | 13.16 | 14.49 | 13.16 | 14.4 | 14.4 | +1.48 (+11.46%) | 4,986,401 |
| 16 Apr 2024 | CNY | 14.07 | 14.26 | 12.5 | 12.92 | 12.92 | -1.44 (-10.03%) | 5,490,300 |
| 15 Apr 2024 | CNY | 15.45 | 15.7 | 14.03 | 14.36 | 14.36 | -1.18 (-7.59%) | 4,866,600 |
| 12 Apr 2024 | CNY | 15.64 | 15.98 | 15.51 | 15.54 | 15.54 | -0.12 (-0.77%) | 2,842,000 |
| 11 Apr 2024 | CNY | 15.28 | 15.91 | 15.2 | 15.66 | 15.66 | +0.17 (+1.10%) | 3,190,500 |
| 10 Apr 2024 | CNY | 16.15 | 16.22 | 15.27 | 15.49 | 15.49 | -0.74 (-4.56%) | 3,560,000 |
| 9 Apr 2024 | CNY | 16.17 | 16.41 | 15.9 | 16.23 | 16.23 | +0.14 (+0.87%) | 2,544,200 |
| 8 Apr 2024 | CNY | 16.68 | 16.7 | 16.06 | 16.09 | 16.09 | -0.63 (-3.77%) | 2,964,500 |
| 3 Apr 2024 | CNY | 17.34 | 17.4 | 16.45 | 16.72 | 16.72 | -0.77 (-4.40%) | 3,962,300 |
| 2 Apr 2024 | CNY | 18.15 | 18.34 | 17.33 | 17.49 | 17.49 | -0.65 (-3.58%) | 3,575,300 |
| 1 Apr 2024 | CNY | 18.19 | 18.39 | 18 | 18.14 | 18.14 | +0.39 (+2.20%) | 3,605,800 |
| 29 Mar 2024 | CNY | 17.99 | 18.01 | 17.33 | 17.75 | 17.75 | -0.06 (-0.34%) | 2,285,800 |
| 28 Mar 2024 | CNY | 17.01 | 18.15 | 16.9 | 17.81 | 17.81 | +0.79 (+4.64%) | 5,273,200 |
| 27 Mar 2024 | CNY | 18.43 | 18.61 | 17 | 17.02 | 17.02 | -1.41 (-7.65%) | 6,247,167 |
| 26 Mar 2024 | CNY | 18.26 | 18.95 | 18.19 | 18.43 | 18.43 | -0.14 (-0.75%) | 5,593,267 |
| 25 Mar 2024 | CNY | 19.08 | 19.48 | 18.5 | 18.57 | 18.57 | -0.63 (-3.28%) | 6,144,700 |
| 22 Mar 2024 | CNY | 19.71 | 19.78 | 18.91 | 19.2 | 19.2 | -0.51 (-2.59%) | 7,571,867 |
| 21 Mar 2024 | CNY | 19.59 | 20.02 | 19.3 | 19.71 | 19.71 | -0.07 (-0.35%) | 9,102,149 |
| 20 Mar 2024 | CNY | 18.89 | 20.45 | 18.8 | 19.78 | 19.78 | +0.72 (+3.78%) | 11,881,247 |
| 19 Mar 2024 | CNY | 19.5 | 19.64 | 19.06 | 19.06 | 19.06 | -0.77 (-3.88%) | 9,071,830 |
| 18 Mar 2024 | CNY | 19.05 | 19.88 | 18.91 | 19.83 | 19.83 | +0.57 (+2.96%) | 12,261,463 |
