| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 16.76 | 16.95 | 16.11 | 16.49 | 16.49 | -0.21 (-1.26%) | 1,534,700 |
| 29 Apr 2024 | CNY | 16.54 | 16.78 | 16.2 | 16.7 | 16.7 | +0.54 (+3.34%) | 1,456,121 |
| 26 Apr 2024 | CNY | 16.02 | 16.34 | 15.61 | 16.16 | 16.16 | +0.15 (+0.94%) | 1,675,680 |
| 25 Apr 2024 | CNY | 15.88 | 16.16 | 15.82 | 16.01 | 16.01 | +0.04 (+0.25%) | 1,288,480 |
| 24 Apr 2024 | CNY | 15.46 | 15.99 | 15.43 | 15.97 | 15.97 | +0.48 (+3.10%) | 1,458,600 |
| 23 Apr 2024 | CNY | 15.06 | 15.65 | 14.97 | 15.49 | 15.49 | +0.61 (+4.10%) | 1,511,840 |
| 22 Apr 2024 | CNY | 15.29 | 15.41 | 14.41 | 14.88 | 14.88 | -0.43 (-2.81%) | 1,643,320 |
| 19 Apr 2024 | CNY | 15.6 | 15.86 | 15.08 | 15.31 | 15.31 | -0.69 (-4.31%) | 2,010,660 |
| 18 Apr 2024 | CNY | 16.19 | 16.5 | 15.61 | 16 | 16 | -0.07 (-0.44%) | 2,075,169 |
| 17 Apr 2024 | CNY | 14.8 | 16.2 | 14.8 | 16.07 | 16.07 | +1.5 (+10.30%) | 2,322,935 |
| 16 Apr 2024 | CNY | 15.89 | 15.89 | 14.03 | 14.57 | 14.57 | -1.16 (-7.37%) | 2,464,060 |
| 15 Apr 2024 | CNY | 17.38 | 17.47 | 15.36 | 15.73 | 15.73 | -1.66 (-9.55%) | 2,722,740 |
| 12 Apr 2024 | CNY | 17.51 | 17.88 | 17.34 | 17.39 | 17.39 | -0.06 (-0.34%) | 1,074,180 |
| 11 Apr 2024 | CNY | 17.41 | 17.84 | 17.08 | 17.45 | 17.45 | +0.1 (+0.58%) | 1,162,091 |
| 10 Apr 2024 | CNY | 18.27 | 18.31 | 17.07 | 17.35 | 17.35 | -0.65 (-3.61%) | 1,416,591 |
| 9 Apr 2024 | CNY | 17.58 | 18.04 | 17.43 | 18 | 18 | +0.65 (+3.75%) | 1,328,060 |
| 8 Apr 2024 | CNY | 18.34 | 18.34 | 17.3 | 17.35 | 17.35 | -0.93 (-5.09%) | 1,911,647 |
| 3 Apr 2024 | CNY | 18.91 | 19.09 | 18.22 | 18.28 | 18.28 | -0.75 (-3.94%) | 1,636,760 |
| 2 Apr 2024 | CNY | 19.36 | 19.38 | 18.94 | 19.03 | 19.03 | -0.29 (-1.50%) | 1,512,760 |
| 1 Apr 2024 | CNY | 19.09 | 19.38 | 18.93 | 19.32 | 19.32 | +0.41 (+2.17%) | 1,719,857 |
| 29 Mar 2024 | CNY | 18.79 | 19.13 | 18.5 | 18.91 | 18.91 | +0.02 (+0.11%) | 1,101,999 |
| 28 Mar 2024 | CNY | 17.99 | 19.47 | 17.89 | 18.89 | 18.89 | +0.78 (+4.31%) | 2,701,529 |
| 27 Mar 2024 | CNY | 19 | 19.3 | 18.11 | 18.11 | 18.11 | -1 (-5.23%) | 2,044,600 |
| 26 Mar 2024 | CNY | 18.63 | 19.2 | 18.18 | 19.11 | 19.11 | +0.4 (+2.14%) | 2,725,561 |
| 25 Mar 2024 | CNY | 19.32 | 19.64 | 18.68 | 18.71 | 18.71 | -0.75 (-3.85%) | 2,478,728 |
| 22 Mar 2024 | CNY | 20.39 | 20.55 | 19.28 | 19.46 | 19.46 | -0.84 (-4.14%) | 3,369,150 |
| 21 Mar 2024 | CNY | 20.78 | 21.2 | 20.01 | 20.3 | 20.3 | -0.61 (-2.92%) | 3,927,613 |
| 20 Mar 2024 | CNY | 20.29 | 20.99 | 19.98 | 20.91 | 20.91 | +0.54 (+2.65%) | 4,611,780 |
| 19 Mar 2024 | CNY | 20.68 | 20.97 | 20.08 | 20.37 | 20.37 | -0.64 (-3.05%) | 4,839,725 |
| 18 Mar 2024 | CNY | 21.48 | 21.55 | 20.33 | 21.01 | 21.01 | -0.35 (-1.64%) | 6,749,347 |
