| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 25.1 | 25.12 | 24.51 | 24.63 | 24.63 | -0.39 (-1.56%) | 3,877,800 |
| 29 Apr 2024 | CNY | 24.47 | 25.17 | 24.24 | 25.02 | 25.02 | +0.38 (+1.54%) | 5,506,890 |
| 26 Apr 2024 | CNY | 23.53 | 24.99 | 23.46 | 24.64 | 24.64 | +0.79 (+3.31%) | 6,987,493 |
| 25 Apr 2024 | CNY | 23.44 | 24.9 | 23.44 | 23.85 | 23.85 | +0.2 (+0.85%) | 6,767,346 |
| 24 Apr 2024 | CNY | 22.6 | 23.75 | 22.3 | 23.65 | 23.65 | +1.45 (+6.53%) | 5,515,600 |
| 23 Apr 2024 | CNY | 21.98 | 22.47 | 21.79 | 22.2 | 22.2 | +0.41 (+1.88%) | 3,043,000 |
| 22 Apr 2024 | CNY | 22.04 | 22.25 | 21 | 21.79 | 21.79 | -0.3 (-1.36%) | 3,095,400 |
| 19 Apr 2024 | CNY | 22.05 | 22.65 | 21.77 | 22.09 | 22.09 | +0.28 (+1.28%) | 4,666,300 |
| 18 Apr 2024 | CNY | 21.98 | 22.21 | 21.36 | 21.81 | 21.81 | -0.29 (-1.31%) | 3,364,300 |
| 17 Apr 2024 | CNY | 20.8 | 22.2 | 20.8 | 22.1 | 22.1 | +2.01 (+10.00%) | 4,832,189 |
| 16 Apr 2024 | CNY | 21.85 | 22.15 | 19.76 | 20.09 | 20.09 | -2.06 (-9.30%) | 5,606,189 |
| 15 Apr 2024 | CNY | 23.56 | 23.93 | 21.61 | 22.15 | 22.15 | -1.75 (-7.32%) | 5,967,400 |
| 12 Apr 2024 | CNY | 23.99 | 24.37 | 23.47 | 23.9 | 23.9 | +0.06 (+0.25%) | 3,272,600 |
| 11 Apr 2024 | CNY | 23.75 | 24.33 | 23.75 | 23.84 | 23.84 | -0.23 (-0.96%) | 3,345,458 |
| 10 Apr 2024 | CNY | 25 | 25.2 | 23.84 | 24.07 | 24.07 | -1.13 (-4.48%) | 5,041,710 |
| 9 Apr 2024 | CNY | 24.31 | 25.78 | 24.3 | 25.2 | 25.2 | +0.88 (+3.62%) | 5,654,180 |
| 8 Apr 2024 | CNY | 25.02 | 25.58 | 24.3 | 24.32 | 24.32 | -0.87 (-3.45%) | 5,013,250 |
| 3 Apr 2024 | CNY | 27.44 | 27.66 | 25.19 | 25.19 | 25.19 | -2.66 (-9.55%) | 9,052,310 |
| 2 Apr 2024 | CNY | 26.78 | 28.44 | 26.61 | 27.85 | 27.85 | +0.8 (+2.96%) | 11,280,809 |
| 1 Apr 2024 | CNY | 26.4 | 27.17 | 26.29 | 27.05 | 27.05 | +0.77 (+2.93%) | 6,694,591 |
| 29 Mar 2024 | CNY | 26.27 | 26.71 | 25.87 | 26.28 | 26.28 | -0.52 (-1.94%) | 3,955,000 |
| 28 Mar 2024 | CNY | 25.84 | 27.27 | 25.71 | 26.8 | 26.8 | +0.96 (+3.72%) | 8,128,169 |
| 27 Mar 2024 | CNY | 26.6 | 26.9 | 25.7 | 25.84 | 25.84 | -1.2 (-4.44%) | 6,053,853 |
| 26 Mar 2024 | CNY | 27.32 | 27.54 | 26.22 | 27.04 | 27.04 | -0.28 (-1.02%) | 8,362,109 |
| 25 Mar 2024 | CNY | 29.73 | 29.78 | 27.3 | 27.32 | 27.32 | -3.03 (-9.98%) | 12,112,905 |
| 22 Mar 2024 | CNY | 30.43 | 31.22 | 29.81 | 30.35 | 30.35 | -0.08 (-0.26%) | 10,179,512 |
| 21 Mar 2024 | CNY | 31.57 | 32 | 30.1 | 30.43 | 30.43 | -2.12 (-6.51%) | 15,298,031 |
| 20 Mar 2024 | CNY | 32.34 | 34.4 | 31.8 | 32.55 | 32.55 | -0.35 (-1.06%) | 16,503,480 |
| 19 Mar 2024 | CNY | 33.8 | 34.49 | 32.9 | 32.9 | 32.9 | -2.43 (-6.88%) | 17,796,763 |
| 18 Mar 2024 | CNY | 32 | 35.98 | 31.4 | 35.33 | 35.33 | +3.57 (+11.24%) | 20,380,798 |
