| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 22.86 | 23.15 | 22.41 | 22.89 | 22.89 | -0.08 (-0.35%) | 3,182,289 |
| 29 Apr 2024 | CNY | 23.25 | 23.45 | 22.78 | 22.97 | 22.97 | +0.26 (+1.14%) | 4,372,717 |
| 26 Apr 2024 | CNY | 22.48 | 22.93 | 22.02 | 22.71 | 22.71 | +0.94 (+4.32%) | 4,891,010 |
| 25 Apr 2024 | CNY | 21.72 | 22.36 | 21.71 | 21.77 | 21.77 | -0.49 (-2.20%) | 4,112,253 |
| 24 Apr 2024 | CNY | 20.5 | 23.27 | 20.5 | 22.26 | 22.26 | +1.92 (+9.44%) | 5,454,480 |
| 23 Apr 2024 | CNY | 19.96 | 20.53 | 19.87 | 20.34 | 20.34 | +0.65 (+3.30%) | 2,785,296 |
| 22 Apr 2024 | CNY | 19.64 | 19.87 | 18.93 | 19.69 | 19.69 | -0.54 (-2.67%) | 2,885,994 |
| 19 Apr 2024 | CNY | 20.12 | 20.48 | 19.91 | 20.23 | 20.23 | -0.07 (-0.34%) | 2,367,802 |
| 18 Apr 2024 | CNY | 20.45 | 20.99 | 19.8 | 20.3 | 20.3 | -0.2 (-0.98%) | 4,170,525 |
| 17 Apr 2024 | CNY | 18.6 | 20.66 | 18.56 | 20.5 | 20.5 | +2.54 (+14.14%) | 4,493,206 |
| 16 Apr 2024 | CNY | 20.03 | 20.34 | 17.79 | 17.96 | 17.96 | -2.38 (-11.70%) | 4,320,036 |
| 15 Apr 2024 | CNY | 21.99 | 22.15 | 19.85 | 20.34 | 20.34 | -1.76 (-7.96%) | 4,223,904 |
| 12 Apr 2024 | CNY | 22.1 | 22.49 | 21.73 | 22.1 | 22.1 | +0.24 (+1.10%) | 2,736,149 |
| 11 Apr 2024 | CNY | 21.6 | 22.42 | 21.59 | 21.86 | 21.86 | +0.13 (+0.60%) | 2,190,453 |
| 10 Apr 2024 | CNY | 22.82 | 22.84 | 21.55 | 21.73 | 21.73 | -1.05 (-4.61%) | 2,946,808 |
| 9 Apr 2024 | CNY | 22.67 | 23.08 | 22.2 | 22.78 | 22.78 | +0.1 (+0.44%) | 2,189,106 |
| 8 Apr 2024 | CNY | 23.75 | 23.77 | 22.57 | 22.68 | 22.68 | -1.37 (-5.70%) | 3,342,445 |
| 3 Apr 2024 | CNY | 23.99 | 24.4 | 22.75 | 24.05 | 24.05 | -0.13 (-0.54%) | 4,587,099 |
| 2 Apr 2024 | CNY | 24.71 | 24.92 | 23.97 | 24.18 | 24.18 | -0.52 (-2.11%) | 4,240,610 |
| 1 Apr 2024 | CNY | 24.35 | 24.96 | 24.31 | 24.7 | 24.7 | -0.13 (-0.52%) | 5,727,616 |
| 29 Mar 2024 | CNY | 23.66 | 24.84 | 23.66 | 24.83 | 24.83 | +0.94 (+3.93%) | 4,568,547 |
| 28 Mar 2024 | CNY | 22.3 | 24.82 | 22.3 | 23.89 | 23.89 | +1.59 (+7.13%) | 5,711,283 |
| 27 Mar 2024 | CNY | 23.83 | 23.9 | 22.24 | 22.3 | 22.3 | -1.69 (-7.04%) | 4,567,926 |
| 26 Mar 2024 | CNY | 24.1 | 24.63 | 23.42 | 23.99 | 23.99 | +0.18 (+0.76%) | 4,789,127 |
| 25 Mar 2024 | CNY | 24.79 | 24.99 | 23.71 | 23.81 | 23.81 | -1.38 (-5.48%) | 6,185,883 |
| 22 Mar 2024 | CNY | 25.5 | 26.46 | 25.17 | 25.19 | 25.19 | -0.21 (-0.83%) | 7,117,415 |
| 21 Mar 2024 | CNY | 26.88 | 27.24 | 25.29 | 25.4 | 25.4 | -1.85 (-6.79%) | 10,449,730 |
| 20 Mar 2024 | CNY | 26.6 | 27.9 | 26.5 | 27.25 | 27.25 | -1.53 (-5.32%) | 14,284,093 |
| 19 Mar 2024 | CNY | 26.06 | 31.78 | 25.84 | 28.78 | 28.78 | +2.06 (+7.71%) | 17,517,243 |
| 18 Mar 2024 | CNY | 24.66 | 27.23 | 24.33 | 26.72 | 26.72 | +1.06 (+4.13%) | 13,286,903 |
