| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 23.57 | 23.76 | 23.46 | 23.67 | 23.67 | -0.04 (-0.17%) | 9,600,485 |
| 29 Apr 2024 | CNY | 23.18 | 23.91 | 23.11 | 23.71 | 23.71 | +0.52 (+2.24%) | 17,613,857 |
| 26 Apr 2024 | CNY | 22.78 | 23.19 | 22.77 | 23.19 | 23.19 | +0.31 (+1.35%) | 11,252,675 |
| 25 Apr 2024 | CNY | 22.71 | 23.08 | 22.61 | 22.88 | 22.88 | +0.15 (+0.66%) | 8,754,328 |
| 24 Apr 2024 | CNY | 22.76 | 22.77 | 22.46 | 22.73 | 22.73 | -0.02 (-0.09%) | 5,584,819 |
| 23 Apr 2024 | CNY | 22.75 | 22.85 | 22.48 | 22.75 | 22.75 | +0.01 (+0.04%) | 7,525,549 |
| 22 Apr 2024 | CNY | 22.55 | 22.88 | 22.52 | 22.74 | 22.74 | +0.23 (+1.02%) | 6,167,673 |
| 19 Apr 2024 | CNY | 22.71 | 22.81 | 22.45 | 22.51 | 22.51 | -0.26 (-1.14%) | 5,892,389 |
| 18 Apr 2024 | CNY | 22.78 | 23.05 | 22.68 | 22.77 | 22.77 | -0.01 (-0.04%) | 8,818,726 |
| 17 Apr 2024 | CNY | 22.34 | 22.8 | 22.34 | 22.78 | 22.78 | +0.43 (+1.92%) | 7,386,597 |
| 16 Apr 2024 | CNY | 22.52 | 22.77 | 22.25 | 22.35 | 22.35 | -0.35 (-1.54%) | 8,145,300 |
| 15 Apr 2024 | CNY | 22.53 | 22.88 | 22.35 | 22.7 | 22.7 | +0.15 (+0.67%) | 8,949,665 |
| 12 Apr 2024 | CNY | 22.82 | 23.06 | 22.54 | 22.55 | 22.55 | -0.39 (-1.70%) | 7,010,513 |
| 11 Apr 2024 | CNY | 22.97 | 23.11 | 22.9 | 22.94 | 22.94 | -0.12 (-0.52%) | 6,048,303 |
| 10 Apr 2024 | CNY | 23.4 | 23.4 | 23.01 | 23.06 | 23.06 | -0.37 (-1.58%) | 5,705,604 |
| 9 Apr 2024 | CNY | 22.85 | 23.45 | 22.85 | 23.43 | 23.43 | +0.58 (+2.54%) | 8,021,946 |
| 8 Apr 2024 | CNY | 23.05 | 23.19 | 22.83 | 22.85 | 22.85 | -0.49 (-2.10%) | 8,875,965 |
| 3 Apr 2024 | CNY | 23.34 | 23.62 | 23.3 | 23.34 | 23.34 | +0.01 (+0.04%) | 6,926,647 |
| 2 Apr 2024 | CNY | 23.45 | 23.47 | 23.2 | 23.33 | 23.33 | -0.12 (-0.51%) | 6,517,311 |
| 1 Apr 2024 | CNY | 23 | 23.45 | 23 | 23.45 | 23.45 | +0.38 (+1.65%) | 7,405,753 |
| 29 Mar 2024 | CNY | 23.18 | 23.25 | 23 | 23.07 | 23.07 | -0.06 (-0.26%) | 2,347,928 |
| 28 Mar 2024 | CNY | 22.8 | 23.25 | 22.68 | 23.13 | 23.13 | +0.33 (+1.45%) | 9,996,330 |
| 27 Mar 2024 | CNY | 23.1 | 23.23 | 22.78 | 22.8 | 22.8 | -0.74 (-3.14%) | 12,704,971 |
| 26 Mar 2024 | CNY | 23.6 | 23.68 | 23.31 | 23.54 | 23.54 | -0.06 (-0.25%) | 8,946,292 |
| 25 Mar 2024 | CNY | 24.07 | 24.27 | 23.6 | 23.6 | 23.6 | -0.5 (-2.07%) | 9,027,222 |
| 22 Mar 2024 | CNY | 24.54 | 24.64 | 24.01 | 24.1 | 24.1 | -0.57 (-2.31%) | 11,756,600 |
| 21 Mar 2024 | CNY | 24.86 | 24.93 | 24.6 | 24.67 | 24.67 | -0.15 (-0.60%) | 7,712,006 |
| 20 Mar 2024 | CNY | 24.75 | 24.96 | 24.66 | 24.82 | 24.82 | +0.02 (+0.08%) | 8,367,935 |
| 19 Mar 2024 | CNY | 25.1 | 25.1 | 24.79 | 24.8 | 24.8 | -0.3 (-1.20%) | 10,547,024 |
| 18 Mar 2024 | CNY | 24.89 | 25.14 | 24.77 | 25.1 | 25.1 | +0.35 (+1.41%) | 12,708,200 |
