| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 19.58 | 19.61 | 18.17 | 18.32 | 18.32 | -1.68 (-8.40%) | 9,134,300 |
| 29 Apr 2024 | CNY | 20.01 | 20.46 | 19.61 | 20 | 20 | -0.08 (-0.40%) | 10,458,577 |
| 26 Apr 2024 | CNY | 20.89 | 21.45 | 20 | 20.08 | 20.08 | -1.54 (-7.12%) | 15,465,296 |
| 25 Apr 2024 | CNY | 20.5 | 22.33 | 20.2 | 21.62 | 21.62 | +0.6 (+2.85%) | 16,662,027 |
| 24 Apr 2024 | CNY | 19.26 | 21.42 | 19.26 | 21.02 | 21.02 | +0.65 (+3.19%) | 15,930,851 |
| 23 Apr 2024 | CNY | 20.03 | 21.69 | 19.48 | 20.37 | 20.37 | -0.57 (-2.72%) | 17,566,579 |
| 22 Apr 2024 | CNY | 22.93 | 23.5 | 20.73 | 20.94 | 20.94 | +1 (+5.02%) | 21,238,399 |
| 19 Apr 2024 | CNY | 16.28 | 19.94 | 16.25 | 19.94 | 19.94 | +3.32 (+19.98%) | 12,652,497 |
| 18 Apr 2024 | CNY | 15.94 | 17.08 | 15.69 | 16.62 | 16.62 | +0.48 (+2.97%) | 10,193,676 |
| 17 Apr 2024 | CNY | 14.1 | 16.24 | 14.1 | 16.14 | 16.14 | +2.34 (+16.96%) | 8,294,403 |
| 16 Apr 2024 | CNY | 15.42 | 15.44 | 13.57 | 13.8 | 13.8 | -1.71 (-11.03%) | 5,867,690 |
| 15 Apr 2024 | CNY | 16.58 | 16.76 | 15.09 | 15.51 | 15.51 | -1.03 (-6.23%) | 5,938,902 |
| 12 Apr 2024 | CNY | 17.08 | 17.38 | 16.46 | 16.54 | 16.54 | -0.6 (-3.50%) | 5,812,572 |
| 11 Apr 2024 | CNY | 17.51 | 17.79 | 17 | 17.14 | 17.14 | -1.18 (-6.44%) | 6,385,070 |
| 10 Apr 2024 | CNY | 17.75 | 18.36 | 16.83 | 18.32 | 18.32 | +0.41 (+2.29%) | 9,269,327 |
| 9 Apr 2024 | CNY | 17.98 | 18.45 | 17.57 | 17.91 | 17.91 | -0.2 (-1.10%) | 6,776,276 |
| 8 Apr 2024 | CNY | 19.7 | 19.7 | 17.85 | 18.11 | 18.11 | -1.81 (-9.09%) | 9,796,455 |
| 3 Apr 2024 | CNY | 20.53 | 20.94 | 19.38 | 19.92 | 19.92 | -1.3 (-6.13%) | 11,320,522 |
| 2 Apr 2024 | CNY | 21.1 | 22.57 | 20.76 | 21.22 | 21.22 | -1.14 (-5.10%) | 16,680,927 |
| 1 Apr 2024 | CNY | 20 | 23.38 | 19.7 | 22.36 | 22.36 | +0.89 (+4.15%) | 20,761,410 |
| 29 Mar 2024 | CNY | 19.64 | 22.49 | 19.18 | 21.47 | 21.47 | +2.73 (+14.57%) | 18,519,652 |
| 28 Mar 2024 | CNY | 15.93 | 18.74 | 15.75 | 18.74 | 18.74 | +3.12 (+19.97%) | 12,024,121 |
| 27 Mar 2024 | CNY | 16.65 | 16.98 | 15.6 | 15.62 | 15.62 | -1.41 (-8.28%) | 3,868,200 |
| 26 Mar 2024 | CNY | 15.92 | 17.4 | 15.73 | 17.03 | 17.03 | +1.1 (+6.91%) | 4,605,760 |
| 25 Mar 2024 | CNY | 16.41 | 16.69 | 15.91 | 15.93 | 15.93 | -0.48 (-2.93%) | 2,920,340 |
| 22 Mar 2024 | CNY | 16.92 | 17.05 | 16.31 | 16.41 | 16.41 | -0.64 (-3.75%) | 3,355,814 |
| 21 Mar 2024 | CNY | 16.73 | 17.15 | 16.5 | 17.05 | 17.05 | +0.29 (+1.73%) | 4,950,875 |
| 20 Mar 2024 | CNY | 16.29 | 16.84 | 16.25 | 16.76 | 16.76 | +0.45 (+2.76%) | 3,841,284 |
| 19 Mar 2024 | CNY | 16.19 | 16.92 | 16.11 | 16.31 | 16.31 | +0.05 (+0.31%) | 4,144,963 |
| 18 Mar 2024 | CNY | 15.78 | 16.38 | 15.71 | 16.26 | 16.26 | +0.55 (+3.50%) | 4,356,699 |
