| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2024 | CNY | 21.26 | 22.38 | 21.01 | 21.8 | 21.8 | -1.41 (-6.07%) | 11,237,730 |
| 26 Apr 2024 | CNY | 22.82 | 23.78 | 22.52 | 23.21 | 23.21 | +0.49 (+2.16%) | 9,959,325 |
| 25 Apr 2024 | CNY | 22.64 | 23.54 | 22.3 | 22.72 | 22.72 | -0.16 (-0.70%) | 8,015,147 |
| 24 Apr 2024 | CNY | 22.31 | 23.3 | 22.08 | 22.88 | 22.88 | +0.56 (+2.51%) | 8,778,941 |
| 23 Apr 2024 | CNY | 21.05 | 22.98 | 21.05 | 22.32 | 22.32 | -1.58 (-6.61%) | 12,824,790 |
| 22 Apr 2024 | CNY | 23.58 | 25.99 | 23.58 | 23.9 | 23.9 | +0.2 (+0.84%) | 15,522,340 |
| 19 Apr 2024 | CNY | 23.82 | 25.4 | 23.38 | 23.7 | 23.7 | -0.63 (-2.59%) | 18,062,820 |
| 18 Apr 2024 | CNY | 22.38 | 24.94 | 21.8 | 24.33 | 24.33 | +1.78 (+7.89%) | 17,942,650 |
| 17 Apr 2024 | CNY | 20.61 | 22.63 | 20.61 | 22.55 | 22.55 | +2.16 (+10.59%) | 14,137,680 |
| 16 Apr 2024 | CNY | 22.42 | 22.8 | 20.39 | 20.39 | 20.39 | -1.81 (-8.15%) | 14,146,290 |
| 15 Apr 2024 | CNY | 24 | 24.45 | 21.76 | 22.2 | 22.2 | -4.8 (-17.78%) | 18,714,220 |
| 12 Apr 2024 | CNY | 26.98 | 27.8 | 25.4 | 27 | 27 | +1.22 (+4.73%) | 20,276,350 |
| 11 Apr 2024 | CNY | 26.04 | 28.26 | 25.59 | 25.78 | 25.78 | -1.03 (-3.84%) | 18,445,900 |
| 10 Apr 2024 | CNY | 28.07 | 28.98 | 26 | 26.81 | 26.81 | -1.12 (-4.01%) | 18,973,930 |
| 9 Apr 2024 | CNY | 27.65 | 29.8 | 27.11 | 27.93 | 27.93 | -1.17 (-4.02%) | 18,465,310 |
| 8 Apr 2024 | CNY | 27.7 | 31.28 | 26.63 | 29.1 | 29.1 | +0.62 (+2.18%) | 28,372,050 |
| 3 Apr 2024 | CNY | 23.53 | 28.48 | 23.1 | 28.48 | 28.48 | +4.75 (+20.02%) | 28,816,130 |
| 2 Apr 2024 | CNY | 21.88 | 24.18 | 21.12 | 23.73 | 23.73 | +0.96 (+4.22%) | 21,099,210 |
| 1 Apr 2024 | CNY | 20.06 | 23.63 | 20 | 22.77 | 22.77 | +3.08 (+15.64%) | 21,123,660 |
| 29 Mar 2024 | CNY | 18.44 | 20.76 | 18.44 | 19.69 | 19.69 | +1.39 (+7.60%) | 8,998,473 |
| 28 Mar 2024 | CNY | 17.73 | 18.33 | 17.63 | 18.3 | 18.3 | +0.64 (+3.62%) | 3,383,048 |
| 27 Mar 2024 | CNY | 18.15 | 18.45 | 17.6 | 17.66 | 17.66 | -0.47 (-2.59%) | 3,446,638 |
| 26 Mar 2024 | CNY | 18.2 | 18.45 | 17.77 | 18.13 | 18.13 | -0.18 (-0.98%) | 3,059,600 |
| 25 Mar 2024 | CNY | 19.2 | 19.24 | 18.26 | 18.31 | 18.31 | -0.77 (-4.04%) | 5,085,798 |
| 22 Mar 2024 | CNY | 20.15 | 20.15 | 19 | 19.08 | 19.08 | -1.14 (-5.64%) | 7,840,372 |
| 21 Mar 2024 | CNY | 21.1 | 21.72 | 20 | 20.22 | 20.22 | -0.7 (-3.35%) | 10,209,510 |
| 20 Mar 2024 | CNY | 20.5 | 21.68 | 20.2 | 20.92 | 20.92 | -0.04 (-0.19%) | 9,234,862 |
| 19 Mar 2024 | CNY | 20 | 21.38 | 19.71 | 20.96 | 20.96 | +0.53 (+2.59%) | 10,941,380 |
| 18 Mar 2024 | CNY | 19.98 | 21.2 | 19.74 | 20.43 | 20.43 | +0.42 (+2.10%) | 11,027,480 |
| 15 Mar 2024 | CNY | 18.7 | 20.86 | 18.32 | 20.01 | 20.01 | +1.62 (+8.81%) | 11,670,590 |
