| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 23.31 | 23.32 | 22.41 | 22.77 | 22.77 | -0.45 (-1.94%) | 6,058,858 |
| 29 Apr 2024 | CNY | 22.87 | 23.64 | 22.52 | 23.22 | 23.22 | +0.36 (+1.57%) | 9,101,616 |
| 26 Apr 2024 | CNY | 21.25 | 23.87 | 21.25 | 22.86 | 22.86 | +1.18 (+5.44%) | 10,941,655 |
| 25 Apr 2024 | CNY | 21.08 | 22.95 | 20.86 | 21.68 | 21.68 | +0.83 (+3.98%) | 9,593,861 |
| 24 Apr 2024 | CNY | 20.15 | 20.94 | 20.01 | 20.85 | 20.85 | +0.7 (+3.47%) | 4,945,400 |
| 23 Apr 2024 | CNY | 20.02 | 20.34 | 19.65 | 20.15 | 20.15 | +0.55 (+2.81%) | 4,140,658 |
| 22 Apr 2024 | CNY | 19.76 | 20.14 | 19.21 | 19.6 | 19.6 | -0.42 (-2.10%) | 3,627,158 |
| 19 Apr 2024 | CNY | 20 | 20.38 | 19.55 | 20.02 | 20.02 | -0.23 (-1.14%) | 4,494,815 |
| 18 Apr 2024 | CNY | 20.41 | 20.96 | 19.7 | 20.25 | 20.25 | -0.16 (-0.78%) | 7,088,352 |
| 17 Apr 2024 | CNY | 18.32 | 20.42 | 18.32 | 20.41 | 20.41 | +2.84 (+16.16%) | 8,329,615 |
| 16 Apr 2024 | CNY | 19.79 | 19.99 | 17.3 | 17.57 | 17.57 | -2.51 (-12.50%) | 8,402,612 |
| 15 Apr 2024 | CNY | 22.15 | 22.31 | 19.6 | 20.08 | 20.08 | -2.07 (-9.35%) | 7,594,023 |
| 12 Apr 2024 | CNY | 21.79 | 22.95 | 21.66 | 22.15 | 22.15 | +0.36 (+1.65%) | 5,710,333 |
| 11 Apr 2024 | CNY | 21.6 | 22.27 | 21.53 | 21.79 | 21.79 | -0.16 (-0.73%) | 3,771,133 |
| 10 Apr 2024 | CNY | 22.9 | 22.98 | 21.61 | 21.95 | 21.95 | -1.04 (-4.52%) | 4,667,400 |
| 9 Apr 2024 | CNY | 22.5 | 23.29 | 22.27 | 22.99 | 22.99 | +0.69 (+3.09%) | 4,597,500 |
| 8 Apr 2024 | CNY | 23.09 | 23.13 | 22.24 | 22.3 | 22.3 | -0.82 (-3.55%) | 4,664,497 |
| 3 Apr 2024 | CNY | 23.92 | 24.15 | 22.73 | 23.12 | 23.12 | -1.03 (-4.27%) | 7,844,538 |
| 2 Apr 2024 | CNY | 24.51 | 25.4 | 23.79 | 24.15 | 24.15 | -0.01 (-0.04%) | 9,837,711 |
| 1 Apr 2024 | CNY | 23.79 | 24.7 | 23.79 | 24.16 | 24.16 | +0.34 (+1.43%) | 6,209,300 |
| 29 Mar 2024 | CNY | 23.45 | 24.19 | 23.24 | 23.82 | 23.82 | +0.44 (+1.88%) | 3,583,800 |
| 28 Mar 2024 | CNY | 22.73 | 23.75 | 22.61 | 23.38 | 23.38 | +1.02 (+4.56%) | 7,057,045 |
| 27 Mar 2024 | CNY | 24.2 | 24.2 | 22.16 | 22.36 | 22.36 | -1.89 (-7.79%) | 7,724,558 |
| 26 Mar 2024 | CNY | 24.88 | 25.3 | 23.6 | 24.25 | 24.25 | -1.14 (-4.49%) | 8,078,199 |
| 25 Mar 2024 | CNY | 25.1 | 26.25 | 24.85 | 25.39 | 25.39 | -0.06 (-0.24%) | 8,177,979 |
| 22 Mar 2024 | CNY | 26.86 | 26.9 | 25.39 | 25.45 | 25.45 | -1.71 (-6.30%) | 11,915,850 |
| 21 Mar 2024 | CNY | 27.93 | 29 | 27.09 | 27.16 | 27.16 | -0.81 (-2.90%) | 13,992,108 |
| 20 Mar 2024 | CNY | 26.9 | 28.3 | 26.4 | 27.97 | 27.97 | +1.07 (+3.98%) | 17,673,512 |
| 19 Mar 2024 | CNY | 27.5 | 28.21 | 26.81 | 26.9 | 26.9 | -0.49 (-1.79%) | 18,689,194 |
| 18 Mar 2024 | CNY | 25.11 | 27.4 | 25.03 | 27.39 | 27.39 | +2.14 (+8.48%) | 18,034,854 |
