| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 19.75 | 19.88 | 19.25 | 19.3 | 19.3 | -0.58 (-2.92%) | 38,424,604 |
| 29 Apr 2024 | CNY | 19.7 | 20.08 | 19.5 | 19.88 | 19.88 | 0.0 (0.0%) | 38,761,512 |
| 26 Apr 2024 | CNY | 19.52 | 19.93 | 19.5 | 19.88 | 19.88 | +0.25 (+1.27%) | 31,377,837 |
| 25 Apr 2024 | CNY | 19.42 | 19.84 | 19.26 | 19.63 | 19.63 | +0.09 (+0.46%) | 26,343,343 |
| 24 Apr 2024 | CNY | 19.05 | 19.68 | 18.85 | 19.54 | 19.54 | +0.49 (+2.57%) | 33,495,359 |
| 23 Apr 2024 | CNY | 19.74 | 19.74 | 19.01 | 19.05 | 19.05 | -0.86 (-4.32%) | 43,769,355 |
| 22 Apr 2024 | CNY | 19.9 | 20.44 | 19.83 | 19.91 | 19.91 | -0.08 (-0.40%) | 28,677,096 |
| 19 Apr 2024 | CNY | 20.05 | 20.48 | 19.87 | 19.99 | 19.99 | -0.27 (-1.33%) | 35,856,146 |
| 18 Apr 2024 | CNY | 20.31 | 20.5 | 20.05 | 20.26 | 20.26 | -0.14 (-0.69%) | 30,928,577 |
| 17 Apr 2024 | CNY | 19.88 | 20.43 | 19.86 | 20.4 | 20.4 | +0.52 (+2.62%) | 37,135,446 |
| 16 Apr 2024 | CNY | 20.1 | 20.72 | 19.85 | 19.88 | 19.88 | -0.41 (-2.02%) | 50,160,629 |
| 15 Apr 2024 | CNY | 20.05 | 20.48 | 19.5 | 20.29 | 20.29 | +0.12 (+0.59%) | 46,116,410 |
| 12 Apr 2024 | CNY | 20.41 | 20.58 | 20.12 | 20.17 | 20.17 | -0.24 (-1.18%) | 34,492,927 |
| 11 Apr 2024 | CNY | 20.64 | 20.88 | 20.16 | 20.41 | 20.41 | -0.29 (-1.40%) | 45,968,489 |
| 10 Apr 2024 | CNY | 21.4 | 21.4 | 20.48 | 20.7 | 20.7 | -0.9 (-4.17%) | 79,139,979 |
| 9 Apr 2024 | CNY | 20.51 | 21.8 | 20.45 | 21.6 | 21.6 | +0.89 (+4.30%) | 112,714,161 |
| 8 Apr 2024 | CNY | 20.81 | 21.5 | 20.69 | 20.71 | 20.71 | -0.08 (-0.38%) | 90,014,451 |
| 3 Apr 2024 | CNY | 20.25 | 21.5 | 20.08 | 20.79 | 20.79 | +0.64 (+3.18%) | 99,913,208 |
| 2 Apr 2024 | CNY | 19.91 | 20.28 | 19.83 | 20.15 | 20.15 | +0.22 (+1.10%) | 37,762,910 |
| 1 Apr 2024 | CNY | 19.48 | 20.07 | 19.47 | 19.93 | 19.93 | +0.56 (+2.89%) | 36,741,120 |
| 29 Mar 2024 | CNY | 19.09 | 19.57 | 19.09 | 19.37 | 19.37 | +0.28 (+1.47%) | 16,200,843 |
| 28 Mar 2024 | CNY | 18.72 | 19.26 | 18.69 | 19.09 | 19.09 | +0.36 (+1.92%) | 25,117,185 |
| 27 Mar 2024 | CNY | 19.23 | 19.3 | 18.7 | 18.73 | 18.73 | -0.48 (-2.50%) | 21,454,120 |
| 26 Mar 2024 | CNY | 19.46 | 19.6 | 18.91 | 19.21 | 19.21 | -0.31 (-1.59%) | 33,663,217 |
| 25 Mar 2024 | CNY | 19.51 | 19.95 | 19.5 | 19.52 | 19.52 | -0.15 (-0.76%) | 28,453,947 |
| 22 Mar 2024 | CNY | 20.2 | 20.24 | 19.55 | 19.67 | 19.67 | -0.59 (-2.91%) | 39,722,665 |
| 21 Mar 2024 | CNY | 20.52 | 20.62 | 20.2 | 20.26 | 20.26 | -0.13 (-0.64%) | 28,541,235 |
| 20 Mar 2024 | CNY | 20.15 | 20.45 | 20.12 | 20.39 | 20.39 | -0.12 (-0.59%) | 38,846,488 |
| 19 Mar 2024 | CNY | 19.99 | 21.15 | 19.91 | 20.51 | 20.51 | +0.42 (+2.09%) | 79,834,595 |
| 18 Mar 2024 | CNY | 19.88 | 20.2 | 19.71 | 20.09 | 20.09 | +0.19 (+0.95%) | 44,035,832 |
