| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 16.82 | 16.89 | 16.45 | 16.48 | 16.48 | -0.32 (-1.90%) | 32,656,224 |
| 29 Apr 2024 | CNY | 17.03 | 17.24 | 16.58 | 16.8 | 16.8 | -0.95 (-5.35%) | 48,428,156 |
| 26 Apr 2024 | CNY | 17.54 | 17.76 | 17.54 | 17.75 | 17.75 | +0.15 (+0.85%) | 14,015,421 |
| 25 Apr 2024 | CNY | 17.83 | 17.92 | 17.5 | 17.6 | 17.6 | -0.2 (-1.12%) | 12,493,600 |
| 24 Apr 2024 | CNY | 17.58 | 18 | 17.58 | 17.8 | 17.8 | +0.12 (+0.68%) | 10,329,195 |
| 23 Apr 2024 | CNY | 18.06 | 18.15 | 17.64 | 17.68 | 17.68 | -0.32 (-1.78%) | 14,189,065 |
| 22 Apr 2024 | CNY | 18.05 | 18.24 | 17.89 | 18 | 18 | -0.05 (-0.28%) | 13,783,305 |
| 19 Apr 2024 | CNY | 18.07 | 18.25 | 17.94 | 18.05 | 18.05 | -0.07 (-0.39%) | 12,352,997 |
| 18 Apr 2024 | CNY | 17.95 | 18.25 | 17.89 | 18.12 | 18.12 | +0.09 (+0.50%) | 15,804,350 |
| 17 Apr 2024 | CNY | 17.6 | 18.05 | 17.46 | 18.03 | 18.03 | +0.43 (+2.44%) | 21,030,733 |
| 16 Apr 2024 | CNY | 17.7 | 17.91 | 17.53 | 17.6 | 17.6 | -0.1 (-0.56%) | 23,530,698 |
| 15 Apr 2024 | CNY | 17.4 | 17.83 | 17.29 | 17.7 | 17.7 | +0.37 (+2.14%) | 21,210,853 |
| 12 Apr 2024 | CNY | 17.46 | 17.57 | 17.28 | 17.33 | 17.33 | -0.12 (-0.69%) | 10,732,795 |
| 11 Apr 2024 | CNY | 17.32 | 17.63 | 17.11 | 17.45 | 17.45 | +0.07 (+0.40%) | 13,238,741 |
| 10 Apr 2024 | CNY | 17.38 | 17.56 | 17.26 | 17.38 | 17.38 | -0.02 (-0.11%) | 12,944,117 |
| 9 Apr 2024 | CNY | 17.56 | 17.66 | 17.27 | 17.4 | 17.4 | -0.12 (-0.68%) | 15,944,480 |
| 8 Apr 2024 | CNY | 17.38 | 17.79 | 17.36 | 17.52 | 17.52 | +0.13 (+0.75%) | 16,186,349 |
| 3 Apr 2024 | CNY | 17.67 | 17.69 | 17.3 | 17.39 | 17.39 | -0.37 (-2.08%) | 17,842,800 |
| 2 Apr 2024 | CNY | 17.69 | 18.03 | 17.63 | 17.76 | 17.76 | +0.12 (+0.68%) | 27,879,016 |
| 1 Apr 2024 | CNY | 16.75 | 17.81 | 16.75 | 17.64 | 17.64 | +0.93 (+5.57%) | 36,884,176 |
| 29 Mar 2024 | CNY | 17.15 | 17.17 | 16.7 | 16.71 | 16.71 | +0.25 (+1.52%) | 18,912,503 |
| 28 Mar 2024 | CNY | 16.55 | 16.68 | 16.35 | 16.46 | 16.46 | -0.14 (-0.84%) | 13,382,803 |
| 27 Mar 2024 | CNY | 16.77 | 16.93 | 16.6 | 16.6 | 16.6 | -0.12 (-0.72%) | 12,180,912 |
| 26 Mar 2024 | CNY | 16.72 | 16.79 | 16.57 | 16.72 | 16.72 | +0.05 (+0.30%) | 10,176,950 |
| 25 Mar 2024 | CNY | 16.59 | 16.88 | 16.59 | 16.67 | 16.67 | +0.01 (+0.06%) | 10,137,547 |
| 22 Mar 2024 | CNY | 16.82 | 16.9 | 16.58 | 16.66 | 16.66 | -0.2 (-1.19%) | 9,035,645 |
| 21 Mar 2024 | CNY | 17 | 17.03 | 16.76 | 16.86 | 16.86 | -0.07 (-0.41%) | 8,814,978 |
| 20 Mar 2024 | CNY | 17.04 | 17.11 | 16.85 | 16.93 | 16.93 | -0.14 (-0.82%) | 9,766,802 |
| 19 Mar 2024 | CNY | 17.23 | 17.24 | 17.05 | 17.07 | 17.07 | -0.19 (-1.10%) | 7,514,546 |
| 18 Mar 2024 | CNY | 17.16 | 17.28 | 17.07 | 17.26 | 17.26 | +0.14 (+0.82%) | 11,647,879 |
