| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2024 | CNY | 18.7 | 18.95 | 18.57 | 18.64 | 18.64 | -0.15 (-0.80%) | 5,081,786 |
| 22 Apr 2024 | CNY | 18.66 | 19.04 | 18.22 | 18.79 | 18.79 | +0.2 (+1.08%) | 6,113,367 |
| 19 Apr 2024 | CNY | 18.7 | 18.83 | 18.4 | 18.59 | 18.59 | -0.13 (-0.69%) | 4,464,711 |
| 18 Apr 2024 | CNY | 18.58 | 19.08 | 18.3 | 18.72 | 18.72 | +0.09 (+0.48%) | 6,737,465 |
| 17 Apr 2024 | CNY | 18.31 | 18.7 | 18.31 | 18.63 | 18.63 | +0.61 (+3.39%) | 6,380,896 |
| 16 Apr 2024 | CNY | 18.74 | 18.95 | 17.88 | 18.02 | 18.02 | -0.83 (-4.40%) | 8,103,970 |
| 15 Apr 2024 | CNY | 18.49 | 19.23 | 18.11 | 18.85 | 18.85 | +0.46 (+2.50%) | 9,691,256 |
| 12 Apr 2024 | CNY | 18.5 | 18.75 | 18.37 | 18.39 | 18.39 | -0.11 (-0.59%) | 3,938,747 |
| 11 Apr 2024 | CNY | 18.22 | 18.8 | 18.15 | 18.5 | 18.5 | +0.2 (+1.09%) | 4,341,077 |
| 10 Apr 2024 | CNY | 18.8 | 18.81 | 18.14 | 18.3 | 18.3 | -0.63 (-3.33%) | 5,536,008 |
| 9 Apr 2024 | CNY | 18.77 | 18.98 | 18.65 | 18.93 | 18.93 | +0.15 (+0.80%) | 5,812,836 |
| 8 Apr 2024 | CNY | 19.2 | 19.2 | 18.77 | 18.78 | 18.78 | -0.43 (-2.24%) | 4,776,243 |
| 3 Apr 2024 | CNY | 19.51 | 19.59 | 19.03 | 19.21 | 19.21 | -0.42 (-2.14%) | 4,878,005 |
| 2 Apr 2024 | CNY | 20.22 | 20.26 | 19.44 | 19.63 | 19.63 | -0.61 (-3.01%) | 7,967,580 |
| 1 Apr 2024 | CNY | 19.61 | 20.27 | 19.6 | 20.24 | 20.24 | +0.72 (+3.69%) | 6,879,307 |
| 29 Mar 2024 | CNY | 19.54 | 19.7 | 19.13 | 19.52 | 19.52 | -0.08 (-0.41%) | 2,566,491 |
| 28 Mar 2024 | CNY | 18.85 | 19.82 | 18.82 | 19.6 | 19.6 | +0.85 (+4.53%) | 6,985,717 |
| 27 Mar 2024 | CNY | 19.91 | 19.96 | 18.75 | 18.75 | 18.75 | -1.14 (-5.73%) | 8,267,020 |
| 26 Mar 2024 | CNY | 20.12 | 20.4 | 19.65 | 19.89 | 19.89 | -0.27 (-1.34%) | 6,620,386 |
| 25 Mar 2024 | CNY | 20.9 | 21.01 | 20.12 | 20.16 | 20.16 | -0.58 (-2.80%) | 6,902,210 |
| 22 Mar 2024 | CNY | 20.8 | 20.95 | 20.33 | 20.74 | 20.74 | -0.16 (-0.77%) | 7,372,850 |
| 21 Mar 2024 | CNY | 21.02 | 21.18 | 20.75 | 20.9 | 20.9 | -0.12 (-0.57%) | 6,104,760 |
| 20 Mar 2024 | CNY | 20.85 | 21.07 | 20.74 | 21.02 | 21.02 | +0.16 (+0.77%) | 7,254,320 |
| 19 Mar 2024 | CNY | 21 | 21.11 | 20.76 | 20.86 | 20.86 | -0.08 (-0.38%) | 6,462,465 |
| 18 Mar 2024 | CNY | 20.59 | 20.98 | 20.5 | 20.94 | 20.94 | +0.37 (+1.80%) | 6,968,624 |
| 15 Mar 2024 | CNY | 20.55 | 20.6 | 20.19 | 20.57 | 20.57 | +0.11 (+0.54%) | 4,839,396 |
| 14 Mar 2024 | CNY | 20.8 | 20.85 | 20.21 | 20.46 | 20.46 | -0.46 (-2.20%) | 6,727,700 |
| 13 Mar 2024 | CNY | 20.63 | 21.15 | 20.53 | 20.92 | 20.92 | +0.26 (+1.26%) | 9,700,409 |
| 12 Mar 2024 | CNY | 20.55 | 20.73 | 20.33 | 20.66 | 20.66 | +0.21 (+1.03%) | 7,154,769 |
| 11 Mar 2024 | CNY | 20.26 | 20.49 | 20.06 | 20.45 | 20.45 | 0.0 (0.0%) | 6,097,885 |
