| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 16.27 | 16.41 | 16.01 | 16.27 | 16.27 | +0.01 (+0.06%) | 2,602,115 |
| 29 Apr 2024 | CNY | 16.05 | 16.48 | 16.05 | 16.26 | 16.26 | +0.22 (+1.37%) | 3,229,777 |
| 26 Apr 2024 | CNY | 15.5 | 16.25 | 15.41 | 16.04 | 16.04 | +0.27 (+1.71%) | 3,294,066 |
| 25 Apr 2024 | CNY | 15.7 | 16.05 | 15.64 | 15.77 | 15.77 | -0.1 (-0.63%) | 2,552,641 |
| 24 Apr 2024 | CNY | 15.49 | 15.89 | 15.41 | 15.87 | 15.87 | +0.38 (+2.45%) | 2,424,647 |
| 23 Apr 2024 | CNY | 15.13 | 15.62 | 15.1 | 15.49 | 15.49 | +0.39 (+2.58%) | 2,836,965 |
| 22 Apr 2024 | CNY | 14.81 | 15.27 | 14.5 | 15.1 | 15.1 | -0.01 (-0.07%) | 2,444,350 |
| 19 Apr 2024 | CNY | 15.34 | 15.36 | 14.96 | 15.11 | 15.11 | -0.29 (-1.88%) | 2,930,665 |
| 18 Apr 2024 | CNY | 15.43 | 15.81 | 15.12 | 15.4 | 15.4 | -0.01 (-0.06%) | 3,308,245 |
| 17 Apr 2024 | CNY | 14.85 | 15.43 | 14.75 | 15.41 | 15.41 | +0.99 (+6.87%) | 4,147,424 |
| 16 Apr 2024 | CNY | 15.45 | 15.58 | 14.36 | 14.42 | 14.42 | -1.19 (-7.62%) | 4,954,929 |
| 15 Apr 2024 | CNY | 15.85 | 16.13 | 15.25 | 15.61 | 15.61 | -0.27 (-1.70%) | 4,207,710 |
| 12 Apr 2024 | CNY | 16.26 | 16.34 | 15.88 | 15.88 | 15.88 | -0.25 (-1.55%) | 2,348,500 |
| 11 Apr 2024 | CNY | 15.88 | 16.34 | 15.86 | 16.13 | 16.13 | +0.02 (+0.12%) | 3,183,459 |
| 10 Apr 2024 | CNY | 16.79 | 16.79 | 15.95 | 16.11 | 16.11 | -0.56 (-3.36%) | 3,274,732 |
| 9 Apr 2024 | CNY | 16.36 | 16.8 | 16.36 | 16.67 | 16.67 | +0.3 (+1.83%) | 2,943,504 |
| 8 Apr 2024 | CNY | 17 | 17.09 | 16.36 | 16.37 | 16.37 | -0.73 (-4.27%) | 3,763,957 |
| 3 Apr 2024 | CNY | 17.38 | 17.48 | 16.76 | 17.1 | 17.1 | -0.15 (-0.87%) | 4,379,409 |
| 2 Apr 2024 | CNY | 18.08 | 18.12 | 17.08 | 17.25 | 17.25 | -0.88 (-4.85%) | 6,650,818 |
| 1 Apr 2024 | CNY | 18.01 | 18.25 | 17.88 | 18.13 | 18.13 | -0.15 (-0.82%) | 5,322,034 |
| 29 Mar 2024 | CNY | 17.72 | 18.28 | 17.61 | 18.28 | 18.28 | +0.6 (+3.39%) | 1,665,617 |
| 28 Mar 2024 | CNY | 17.35 | 18.03 | 17.28 | 17.68 | 17.68 | +0.38 (+2.20%) | 4,458,236 |
| 27 Mar 2024 | CNY | 18.3 | 18.5 | 17.23 | 17.3 | 17.3 | -1.23 (-6.64%) | 5,616,362 |
| 26 Mar 2024 | CNY | 18.22 | 18.79 | 17.95 | 18.53 | 18.53 | +0.13 (+0.71%) | 5,867,867 |
| 25 Mar 2024 | CNY | 19.7 | 19.7 | 18.33 | 18.4 | 18.4 | -1.38 (-6.98%) | 8,577,918 |
| 22 Mar 2024 | CNY | 19.3 | 19.79 | 19.17 | 19.78 | 19.78 | +0.52 (+2.70%) | 10,326,358 |
| 21 Mar 2024 | CNY | 19.52 | 19.72 | 19.13 | 19.26 | 19.26 | -0.09 (-0.47%) | 5,326,419 |
| 20 Mar 2024 | CNY | 19.26 | 19.59 | 19.07 | 19.35 | 19.35 | -0.05 (-0.26%) | 5,398,586 |
| 19 Mar 2024 | CNY | 19.33 | 19.68 | 19.01 | 19.4 | 19.4 | +0.04 (+0.21%) | 7,592,568 |
| 18 Mar 2024 | CNY | 19.18 | 19.38 | 18.81 | 19.36 | 19.36 | +0.32 (+1.68%) | 7,496,409 |
