| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 21.04 | 23.17 | 20.62 | 20.78 | 20.78 | -0.37 (-1.75%) | 8,564,433 |
| 29 Apr 2024 | CNY | 19.39 | 21.66 | 19.2 | 21.15 | 21.15 | +1.63 (+8.35%) | 8,984,347 |
| 26 Apr 2024 | CNY | 19.24 | 20.8 | 19.11 | 19.52 | 19.52 | +0.24 (+1.24%) | 5,294,400 |
| 25 Apr 2024 | CNY | 19.85 | 19.94 | 19.13 | 19.28 | 19.28 | -0.83 (-4.13%) | 5,166,456 |
| 24 Apr 2024 | CNY | 19.5 | 20.88 | 19.3 | 20.11 | 20.11 | +0.17 (+0.85%) | 8,463,000 |
| 23 Apr 2024 | CNY | 16.65 | 19.94 | 16.65 | 19.94 | 19.94 | +3.32 (+19.98%) | 7,141,856 |
| 22 Apr 2024 | CNY | 16.95 | 17 | 16.06 | 16.62 | 16.62 | -0.38 (-2.24%) | 2,163,600 |
| 19 Apr 2024 | CNY | 17.12 | 17.38 | 16.72 | 17 | 17 | -0.46 (-2.63%) | 2,689,104 |
| 18 Apr 2024 | CNY | 17.4 | 18.26 | 17.04 | 17.46 | 17.46 | -0.03 (-0.17%) | 2,798,000 |
| 17 Apr 2024 | CNY | 16.52 | 17.88 | 16.52 | 17.49 | 17.49 | +1.03 (+6.26%) | 3,448,110 |
| 16 Apr 2024 | CNY | 18.45 | 18.54 | 16.23 | 16.46 | 16.46 | -2 (-10.83%) | 4,857,646 |
| 15 Apr 2024 | CNY | 19.8 | 20.25 | 18.22 | 18.46 | 18.46 | -1.84 (-9.06%) | 5,037,165 |
| 12 Apr 2024 | CNY | 19.94 | 21.39 | 19.85 | 20.3 | 20.3 | +0.14 (+0.69%) | 4,819,586 |
| 11 Apr 2024 | CNY | 20.4 | 21.11 | 19.8 | 20.16 | 20.16 | -0.95 (-4.50%) | 6,024,600 |
| 10 Apr 2024 | CNY | 19.01 | 21.94 | 19.01 | 21.11 | 21.11 | +0.14 (+0.67%) | 9,676,131 |
| 9 Apr 2024 | CNY | 20.48 | 23.27 | 20.46 | 20.97 | 20.97 | +1.58 (+8.15%) | 10,239,077 |
| 8 Apr 2024 | CNY | 18.65 | 20.5 | 18.65 | 19.39 | 19.39 | +0.39 (+2.05%) | 5,984,233 |
| 3 Apr 2024 | CNY | 18.2 | 19.33 | 17.97 | 19 | 19 | +0.5 (+2.70%) | 4,700,183 |
| 2 Apr 2024 | CNY | 18.7 | 19.13 | 18.32 | 18.5 | 18.5 | -0.22 (-1.18%) | 4,158,000 |
| 1 Apr 2024 | CNY | 18.23 | 18.99 | 17.88 | 18.72 | 18.72 | +0.42 (+2.30%) | 5,061,620 |
| 29 Mar 2024 | CNY | 17.73 | 18.45 | 17.23 | 18.3 | 18.3 | +0.66 (+3.74%) | 3,830,500 |
| 28 Mar 2024 | CNY | 16.01 | 17.87 | 16.01 | 17.64 | 17.64 | +1.17 (+7.10%) | 5,357,135 |
| 27 Mar 2024 | CNY | 17.4 | 17.79 | 16.38 | 16.47 | 16.47 | -1.62 (-8.96%) | 6,456,935 |
| 26 Mar 2024 | CNY | 16.32 | 19.54 | 16.32 | 18.09 | 18.09 | +1.81 (+11.12%) | 9,973,201 |
| 25 Mar 2024 | CNY | 16.9 | 16.99 | 16.2 | 16.28 | 16.28 | -0.68 (-4.01%) | 2,850,770 |
| 22 Mar 2024 | CNY | 17.84 | 17.95 | 16.75 | 16.96 | 16.96 | -1.19 (-6.56%) | 4,564,737 |
| 21 Mar 2024 | CNY | 17.35 | 18.38 | 17.35 | 18.15 | 18.15 | +0.86 (+4.97%) | 5,718,800 |
| 20 Mar 2024 | CNY | 17.2 | 17.88 | 17.02 | 17.29 | 17.29 | -0.05 (-0.29%) | 3,039,700 |
| 19 Mar 2024 | CNY | 16.72 | 17.58 | 16.53 | 17.34 | 17.34 | +0.58 (+3.46%) | 3,128,200 |
| 18 Mar 2024 | CNY | 16.79 | 16.99 | 16.56 | 16.76 | 16.76 | +0.05 (+0.30%) | 2,048,600 |
