| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 20.51 | 21.27 | 20.35 | 20.63 | 20.63 | -0.03 (-0.15%) | 4,553,721 |
| 29 Apr 2024 | CNY | 19.8 | 20.74 | 19.79 | 20.66 | 20.66 | +0.78 (+3.92%) | 4,353,275 |
| 26 Apr 2024 | CNY | 19.99 | 20.38 | 19.63 | 19.88 | 19.88 | -0.35 (-1.73%) | 5,734,980 |
| 25 Apr 2024 | CNY | 20.95 | 21.28 | 20.18 | 20.23 | 20.23 | -0.37 (-1.80%) | 4,515,994 |
| 24 Apr 2024 | CNY | 20.21 | 20.79 | 19.6 | 20.6 | 20.6 | +0.2 (+0.98%) | 4,836,583 |
| 23 Apr 2024 | CNY | 20.57 | 21.08 | 19.75 | 20.4 | 20.4 | -0.07 (-0.34%) | 4,710,497 |
| 22 Apr 2024 | CNY | 20.78 | 21.54 | 20.1 | 20.47 | 20.47 | -1.28 (-5.89%) | 7,224,383 |
| 19 Apr 2024 | CNY | 21.35 | 22.22 | 20.8 | 21.75 | 21.75 | +1.18 (+5.74%) | 11,598,980 |
| 18 Apr 2024 | CNY | 21 | 22.76 | 20.47 | 20.57 | 20.57 | -1.26 (-5.77%) | 9,786,558 |
| 17 Apr 2024 | CNY | 20 | 21.98 | 19.01 | 21.83 | 21.83 | +1.43 (+7.01%) | 13,104,263 |
| 16 Apr 2024 | CNY | 20.15 | 20.47 | 18.6 | 20.4 | 20.4 | -0.19 (-0.92%) | 7,317,934 |
| 15 Apr 2024 | CNY | 19.41 | 20.79 | 18.9 | 20.59 | 20.59 | +0.74 (+3.73%) | 7,270,339 |
| 12 Apr 2024 | CNY | 20.8 | 20.98 | 19.81 | 19.85 | 19.85 | +0.18 (+0.92%) | 5,361,338 |
| 11 Apr 2024 | CNY | 19.13 | 20.08 | 19.08 | 19.67 | 19.67 | +0.02 (+0.10%) | 3,429,211 |
| 10 Apr 2024 | CNY | 20.45 | 21.34 | 19.2 | 19.65 | 19.65 | -1.12 (-5.39%) | 6,290,634 |
| 9 Apr 2024 | CNY | 20.8 | 21.27 | 20.34 | 20.77 | 20.77 | -0.23 (-1.10%) | 5,841,763 |
| 8 Apr 2024 | CNY | 19.61 | 21 | 19.49 | 21 | 21 | +1.08 (+5.42%) | 7,087,852 |
| 3 Apr 2024 | CNY | 20.31 | 20.8 | 19.41 | 19.92 | 19.92 | -0.37 (-1.82%) | 4,869,481 |
| 2 Apr 2024 | CNY | 19.3 | 20.69 | 19.01 | 20.29 | 20.29 | +1.08 (+5.62%) | 7,171,029 |
| 1 Apr 2024 | CNY | 18.68 | 19.22 | 18.54 | 19.21 | 19.21 | +0.68 (+3.67%) | 3,630,635 |
| 29 Mar 2024 | CNY | 18.51 | 18.66 | 18.32 | 18.53 | 18.53 | -0.07 (-0.38%) | 1,490,134 |
| 28 Mar 2024 | CNY | 18.2 | 18.91 | 18.2 | 18.6 | 18.6 | +0.5 (+2.76%) | 3,802,809 |
| 27 Mar 2024 | CNY | 18.62 | 19.28 | 18.06 | 18.1 | 18.1 | -0.5 (-2.69%) | 3,535,102 |
| 26 Mar 2024 | CNY | 19.1 | 19.1 | 17.91 | 18.6 | 18.6 | -0.17 (-0.91%) | 5,066,714 |
| 25 Mar 2024 | CNY | 18.18 | 19.5 | 17.94 | 18.77 | 18.77 | +0.59 (+3.25%) | 4,856,400 |
| 22 Mar 2024 | CNY | 18.45 | 18.52 | 18.02 | 18.18 | 18.18 | -0.29 (-1.57%) | 2,023,461 |
| 21 Mar 2024 | CNY | 18.78 | 18.8 | 18.23 | 18.47 | 18.47 | -0.18 (-0.97%) | 2,115,282 |
| 20 Mar 2024 | CNY | 18.6 | 18.82 | 18.43 | 18.65 | 18.65 | +0.05 (+0.27%) | 1,937,900 |
| 19 Mar 2024 | CNY | 18.33 | 19.08 | 18.2 | 18.6 | 18.6 | +0.25 (+1.36%) | 3,836,428 |
| 18 Mar 2024 | CNY | 17.7 | 18.48 | 17.5 | 18.35 | 18.35 | +0.85 (+4.86%) | 4,173,755 |
