| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 20.1 | 20.49 | 19.78 | 20.42 | 20.42 | +0.23 (+1.14%) | 6,292,150 |
| 29 Apr 2024 | CNY | 19.47 | 20.23 | 19.22 | 20.19 | 20.19 | +0.71 (+3.64%) | 5,173,051 |
| 26 Apr 2024 | CNY | 19.53 | 19.54 | 19.1 | 19.48 | 19.48 | -0.05 (-0.26%) | 3,219,088 |
| 25 Apr 2024 | CNY | 19.52 | 19.74 | 19.19 | 19.53 | 19.53 | 0.0 (0.0%) | 3,324,931 |
| 24 Apr 2024 | CNY | 19.55 | 19.64 | 19.1 | 19.53 | 19.53 | +0.08 (+0.41%) | 2,377,788 |
| 23 Apr 2024 | CNY | 19.28 | 19.55 | 19.18 | 19.45 | 19.45 | -0.05 (-0.26%) | 3,827,191 |
| 22 Apr 2024 | CNY | 18.97 | 19.64 | 18.97 | 19.5 | 19.5 | +0.45 (+2.36%) | 4,839,219 |
| 19 Apr 2024 | CNY | 18.76 | 19.25 | 18.6 | 19.05 | 19.05 | +0.31 (+1.65%) | 3,054,733 |
| 18 Apr 2024 | CNY | 18.56 | 19.12 | 18.41 | 18.74 | 18.74 | +0.17 (+0.92%) | 3,559,300 |
| 17 Apr 2024 | CNY | 17.87 | 18.58 | 17.87 | 18.57 | 18.57 | +0.8 (+4.50%) | 3,830,663 |
| 16 Apr 2024 | CNY | 19 | 19.2 | 17.75 | 17.77 | 17.77 | -1.44 (-7.50%) | 7,795,867 |
| 15 Apr 2024 | CNY | 19.23 | 19.64 | 18.88 | 19.21 | 19.21 | +0.28 (+1.48%) | 5,531,811 |
| 12 Apr 2024 | CNY | 19.02 | 19.29 | 18.85 | 18.93 | 18.93 | -0.14 (-0.73%) | 4,241,421 |
| 11 Apr 2024 | CNY | 18.43 | 19.25 | 18.21 | 19.07 | 19.07 | +0.59 (+3.19%) | 4,511,029 |
| 10 Apr 2024 | CNY | 18.12 | 18.55 | 18.09 | 18.48 | 18.48 | +0.38 (+2.10%) | 3,305,842 |
| 9 Apr 2024 | CNY | 18.08 | 18.19 | 17.77 | 18.1 | 18.1 | +0.03 (+0.17%) | 1,921,015 |
| 8 Apr 2024 | CNY | 18.04 | 18.44 | 17.87 | 18.07 | 18.07 | -0.13 (-0.71%) | 3,087,731 |
| 3 Apr 2024 | CNY | 17.64 | 18.2 | 17.51 | 18.2 | 18.2 | +0.52 (+2.94%) | 4,159,577 |
| 2 Apr 2024 | CNY | 17.34 | 18 | 17.31 | 17.68 | 17.68 | +0.37 (+2.14%) | 2,703,433 |
| 1 Apr 2024 | CNY | 17.36 | 17.42 | 17.16 | 17.31 | 17.31 | +0.09 (+0.52%) | 1,563,934 |
| 29 Mar 2024 | CNY | 17.1 | 17.3 | 17.08 | 17.22 | 17.22 | +0.11 (+0.64%) | 560,500 |
| 28 Mar 2024 | CNY | 16.77 | 17.18 | 16.75 | 17.11 | 17.11 | +0.26 (+1.54%) | 1,789,900 |
| 27 Mar 2024 | CNY | 16.98 | 17.14 | 16.84 | 16.85 | 16.85 | -0.17 (-1.00%) | 1,594,400 |
| 26 Mar 2024 | CNY | 16.71 | 17.05 | 16.7 | 17.02 | 17.02 | +0.27 (+1.61%) | 1,812,900 |
| 25 Mar 2024 | CNY | 17 | 17.06 | 16.71 | 16.75 | 16.75 | -0.21 (-1.24%) | 1,557,900 |
| 22 Mar 2024 | CNY | 17.12 | 17.22 | 16.72 | 16.96 | 16.96 | -0.16 (-0.93%) | 1,510,548 |
| 21 Mar 2024 | CNY | 17.04 | 17.4 | 16.95 | 17.12 | 17.12 | +0.04 (+0.23%) | 1,564,361 |
| 20 Mar 2024 | CNY | 16.61 | 17.13 | 16.61 | 17.08 | 17.08 | +0.4 (+2.40%) | 2,176,825 |
| 19 Mar 2024 | CNY | 16.93 | 16.93 | 16.58 | 16.68 | 16.68 | -0.17 (-1.01%) | 1,534,433 |
| 18 Mar 2024 | CNY | 16.61 | 16.92 | 16.55 | 16.85 | 16.85 | +0.3 (+1.81%) | 1,987,700 |
