| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 16.7 | 16.76 | 15.52 | 15.66 | 15.66 | -0.76 (-4.63%) | 93,735,997 |
| 29 Apr 2024 | CNY | 16.49 | 16.85 | 16.1 | 16.42 | 16.42 | -0.18 (-1.08%) | 87,062,697 |
| 26 Apr 2024 | CNY | 15.76 | 16.65 | 15.75 | 16.6 | 16.6 | +0.74 (+4.67%) | 96,367,369 |
| 25 Apr 2024 | CNY | 16.1 | 16.35 | 15.8 | 15.86 | 15.86 | -0.09 (-0.56%) | 50,731,700 |
| 24 Apr 2024 | CNY | 15.5 | 16.15 | 15.5 | 15.95 | 15.95 | +0.52 (+3.37%) | 59,509,983 |
| 23 Apr 2024 | CNY | 15.58 | 15.72 | 15.18 | 15.43 | 15.43 | -0.06 (-0.39%) | 34,841,108 |
| 22 Apr 2024 | CNY | 15.83 | 15.92 | 15.41 | 15.49 | 15.49 | -0.56 (-3.49%) | 44,315,658 |
| 19 Apr 2024 | CNY | 15.9 | 16.16 | 15.66 | 16.05 | 16.05 | +0.11 (+0.69%) | 50,956,676 |
| 18 Apr 2024 | CNY | 15.75 | 16.47 | 15.48 | 15.94 | 15.94 | +0.15 (+0.95%) | 70,448,812 |
| 17 Apr 2024 | CNY | 15.21 | 15.79 | 15.21 | 15.79 | 15.79 | +0.95 (+6.40%) | 67,444,316 |
| 16 Apr 2024 | CNY | 15.7 | 15.8 | 14.83 | 14.84 | 14.84 | -1.03 (-6.49%) | 83,930,773 |
| 15 Apr 2024 | CNY | 16.1 | 16.39 | 15.52 | 15.87 | 15.87 | -0.36 (-2.22%) | 66,167,591 |
| 12 Apr 2024 | CNY | 16.45 | 16.88 | 16.2 | 16.23 | 16.23 | -0.21 (-1.28%) | 68,518,223 |
| 11 Apr 2024 | CNY | 16.11 | 16.95 | 16 | 16.44 | 16.44 | +0.2 (+1.23%) | 77,527,160 |
| 10 Apr 2024 | CNY | 16.4 | 16.68 | 16 | 16.24 | 16.24 | -0.23 (-1.40%) | 42,400,185 |
| 9 Apr 2024 | CNY | 16.63 | 16.81 | 16.37 | 16.47 | 16.47 | -0.21 (-1.26%) | 52,744,720 |
| 8 Apr 2024 | CNY | 16.35 | 17.15 | 16.22 | 16.68 | 16.68 | +0.49 (+3.03%) | 82,331,809 |
| 3 Apr 2024 | CNY | 16.56 | 16.59 | 16.1 | 16.19 | 16.19 | -0.55 (-3.29%) | 57,893,853 |
| 2 Apr 2024 | CNY | 17.42 | 17.42 | 16.63 | 16.74 | 16.74 | -0.68 (-3.90%) | 78,994,586 |
| 1 Apr 2024 | CNY | 16.55 | 17.9 | 16.5 | 17.42 | 17.42 | +0.93 (+5.64%) | 97,785,187 |
| 29 Mar 2024 | CNY | 16.72 | 16.72 | 16.13 | 16.49 | 16.49 | -0.34 (-2.02%) | 45,671,598 |
| 28 Mar 2024 | CNY | 16.25 | 17 | 16.23 | 16.83 | 16.83 | +0.58 (+3.57%) | 87,511,468 |
| 27 Mar 2024 | CNY | 17.22 | 17.4 | 16.23 | 16.25 | 16.25 | -0.88 (-5.14%) | 91,134,271 |
| 26 Mar 2024 | CNY | 17.48 | 17.65 | 16.97 | 17.13 | 17.13 | -0.37 (-2.11%) | 90,171,625 |
| 25 Mar 2024 | CNY | 17.91 | 18.18 | 17.47 | 17.5 | 17.5 | -0.6 (-3.31%) | 90,517,633 |
| 22 Mar 2024 | CNY | 18.37 | 18.46 | 17.82 | 18.1 | 18.1 | -0.4 (-2.16%) | 91,039,136 |
| 21 Mar 2024 | CNY | 18.5 | 18.95 | 18.25 | 18.5 | 18.5 | -0.27 (-1.44%) | 110,065,826 |
| 20 Mar 2024 | CNY | 18.58 | 18.99 | 18.2 | 18.77 | 18.77 | +0.21 (+1.13%) | 108,029,629 |
| 19 Mar 2024 | CNY | 18.7 | 19.13 | 18.5 | 18.56 | 18.56 | -0.29 (-1.54%) | 172,149,089 |
| 18 Mar 2024 | CNY | 17.6 | 18.85 | 17.6 | 18.85 | 18.85 | +1.71 (+9.98%) | 217,489,907 |
