| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2024 | CNY | 18.08 | 18.69 | 18.07 | 18.57 | 18.57 | +0.32 (+1.75%) | 2,425,020 |
| 26 Apr 2024 | CNY | 17.79 | 18.34 | 17.59 | 18.25 | 18.25 | +0.37 (+2.07%) | 2,142,500 |
| 25 Apr 2024 | CNY | 17.58 | 18.27 | 17.41 | 17.88 | 17.88 | +0.33 (+1.88%) | 2,032,960 |
| 24 Apr 2024 | CNY | 17.07 | 17.56 | 16.99 | 17.55 | 17.55 | +0.48 (+2.81%) | 1,800,260 |
| 23 Apr 2024 | CNY | 16.99 | 17.21 | 16.75 | 17.07 | 17.07 | +0.25 (+1.49%) | 2,156,700 |
| 22 Apr 2024 | CNY | 16.81 | 17.1 | 16.31 | 16.82 | 16.82 | -0.18 (-1.06%) | 1,586,600 |
| 19 Apr 2024 | CNY | 17.6 | 17.6 | 16.8 | 17 | 17 | -0.2 (-1.16%) | 2,062,400 |
| 18 Apr 2024 | CNY | 17.37 | 17.5 | 16.98 | 17.2 | 17.2 | -0.14 (-0.81%) | 2,039,800 |
| 17 Apr 2024 | CNY | 16.15 | 17.42 | 16.15 | 17.34 | 17.34 | +1.45 (+9.13%) | 3,442,780 |
| 16 Apr 2024 | CNY | 17.5 | 17.89 | 15.85 | 15.89 | 15.89 | -1.9 (-10.68%) | 4,329,700 |
| 15 Apr 2024 | CNY | 18.55 | 19.14 | 17.27 | 17.79 | 17.79 | -0.99 (-5.27%) | 4,265,020 |
| 12 Apr 2024 | CNY | 18.61 | 19.22 | 18.6 | 18.78 | 18.78 | +0.21 (+1.13%) | 2,681,020 |
| 11 Apr 2024 | CNY | 18.98 | 19.3 | 18.55 | 18.57 | 18.57 | -0.53 (-2.77%) | 3,135,850 |
| 10 Apr 2024 | CNY | 20.05 | 20.09 | 18.8 | 19.1 | 19.1 | -0.86 (-4.31%) | 4,009,300 |
| 9 Apr 2024 | CNY | 19.29 | 20.2 | 19.18 | 19.96 | 19.96 | +0.67 (+3.47%) | 4,352,040 |
| 8 Apr 2024 | CNY | 20.59 | 20.87 | 19.25 | 19.29 | 19.29 | -1.31 (-6.36%) | 6,358,930 |
| 3 Apr 2024 | CNY | 20.94 | 22.3 | 20.52 | 20.6 | 20.6 | +0.1 (+0.49%) | 7,892,950 |
| 2 Apr 2024 | CNY | 20.57 | 20.7 | 20.24 | 20.5 | 20.5 | -0.07 (-0.34%) | 1,654,680 |
| 1 Apr 2024 | CNY | 19.97 | 20.67 | 19.97 | 20.57 | 20.57 | +0.66 (+3.31%) | 2,429,300 |
| 29 Mar 2024 | CNY | 19.55 | 19.95 | 19.44 | 19.91 | 19.91 | +0.34 (+1.74%) | 1,457,300 |
| 28 Mar 2024 | CNY | 18.83 | 19.78 | 18.77 | 19.57 | 19.57 | +0.76 (+4.04%) | 2,884,000 |
| 27 Mar 2024 | CNY | 19.99 | 19.99 | 18.81 | 18.81 | 18.81 | -1.02 (-5.14%) | 2,912,800 |
| 26 Mar 2024 | CNY | 19.41 | 20.22 | 19.3 | 19.83 | 19.83 | +0.05 (+0.25%) | 2,456,400 |
| 25 Mar 2024 | CNY | 20.58 | 20.98 | 19.7 | 19.78 | 19.78 | -0.94 (-4.54%) | 3,793,230 |
| 22 Mar 2024 | CNY | 20.97 | 21.56 | 20.71 | 20.72 | 20.72 | -0.23 (-1.10%) | 4,282,891 |
| 21 Mar 2024 | CNY | 20.95 | 21.27 | 20.5 | 20.95 | 20.95 | +0.02 (+0.10%) | 3,379,550 |
| 20 Mar 2024 | CNY | 20.51 | 21.01 | 20.5 | 20.93 | 20.93 | +0.27 (+1.31%) | 2,545,135 |
| 19 Mar 2024 | CNY | 20.79 | 20.84 | 20.52 | 20.66 | 20.66 | -0.2 (-0.96%) | 3,163,000 |
| 18 Mar 2024 | CNY | 20.38 | 21.24 | 20.32 | 20.86 | 20.86 | +0.63 (+3.11%) | 3,949,800 |
| 15 Mar 2024 | CNY | 20.01 | 20.25 | 19.81 | 20.23 | 20.23 | +0.09 (+0.45%) | 1,957,402 |
