| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 26.55 | 26.64 | 25.77 | 25.8 | 25.8 | -0.75 (-2.82%) | 37,816,432 |
| 29 Apr 2024 | CNY | 25.61 | 26.85 | 25.61 | 26.55 | 26.55 | +1.18 (+4.65%) | 62,928,506 |
| 26 Apr 2024 | CNY | 25.18 | 25.49 | 24.77 | 25.37 | 25.37 | +0.17 (+0.67%) | 44,199,049 |
| 25 Apr 2024 | CNY | 24.6 | 25.37 | 24.48 | 25.2 | 25.2 | +0.44 (+1.78%) | 51,529,897 |
| 24 Apr 2024 | CNY | 24.25 | 24.85 | 24.23 | 24.76 | 24.76 | +0.72 (+3.00%) | 54,550,512 |
| 23 Apr 2024 | CNY | 24.35 | 24.43 | 23.92 | 24.04 | 24.04 | -0.31 (-1.27%) | 23,384,084 |
| 22 Apr 2024 | CNY | 24.37 | 24.94 | 24.17 | 24.35 | 24.35 | +0.09 (+0.37%) | 41,706,405 |
| 19 Apr 2024 | CNY | 24.1 | 24.5 | 24.04 | 24.26 | 24.26 | -0.01 (-0.04%) | 35,128,200 |
| 18 Apr 2024 | CNY | 23.43 | 24.6 | 23.41 | 24.27 | 24.27 | +0.75 (+3.19%) | 69,488,379 |
| 17 Apr 2024 | CNY | 23.21 | 23.61 | 22.82 | 23.52 | 23.52 | +0.18 (+0.77%) | 43,293,544 |
| 16 Apr 2024 | CNY | 23.54 | 23.66 | 23.12 | 23.34 | 23.34 | -0.29 (-1.23%) | 34,911,908 |
| 15 Apr 2024 | CNY | 22.2 | 23.63 | 22.2 | 23.63 | 23.63 | +1.52 (+6.87%) | 66,948,674 |
| 12 Apr 2024 | CNY | 22.89 | 22.96 | 22.08 | 22.11 | 22.11 | -0.82 (-3.58%) | 41,988,949 |
| 11 Apr 2024 | CNY | 22.6 | 23.18 | 22.52 | 22.93 | 22.93 | +0.17 (+0.75%) | 23,439,101 |
| 10 Apr 2024 | CNY | 23.22 | 23.33 | 22.7 | 22.76 | 22.76 | -0.45 (-1.94%) | 26,888,459 |
| 9 Apr 2024 | CNY | 23.4 | 23.51 | 23.17 | 23.21 | 23.21 | -0.13 (-0.56%) | 24,639,030 |
| 8 Apr 2024 | CNY | 23.5 | 23.59 | 23.15 | 23.34 | 23.34 | -0.27 (-1.14%) | 24,044,850 |
| 3 Apr 2024 | CNY | 23.74 | 23.95 | 23.52 | 23.61 | 23.61 | -0.06 (-0.25%) | 26,616,835 |
| 2 Apr 2024 | CNY | 23.68 | 24.16 | 23.59 | 23.67 | 23.67 | -0.05 (-0.21%) | 43,322,740 |
| 1 Apr 2024 | CNY | 23.09 | 23.78 | 23.09 | 23.72 | 23.72 | +0.72 (+3.13%) | 45,959,041 |
| 29 Mar 2024 | CNY | 22.83 | 23.48 | 22.8 | 23 | 23 | +0.38 (+1.68%) | 34,792,474 |
| 28 Mar 2024 | CNY | 22.5 | 22.89 | 22.3 | 22.62 | 22.62 | +0.02 (+0.09%) | 29,604,793 |
| 27 Mar 2024 | CNY | 22.57 | 22.88 | 22.55 | 22.6 | 22.6 | -0.07 (-0.31%) | 27,204,546 |
| 26 Mar 2024 | CNY | 22.49 | 22.73 | 22.47 | 22.67 | 22.67 | +0.19 (+0.85%) | 24,919,499 |
| 25 Mar 2024 | CNY | 22.53 | 22.79 | 22.48 | 22.48 | 22.48 | -0.18 (-0.79%) | 27,722,587 |
| 22 Mar 2024 | CNY | 23.02 | 23.03 | 22.51 | 22.66 | 22.66 | -0.51 (-2.20%) | 43,909,915 |
| 21 Mar 2024 | CNY | 23.19 | 23.5 | 23.1 | 23.17 | 23.17 | 0.0 (0.0%) | 34,437,915 |
| 20 Mar 2024 | CNY | 23.05 | 23.25 | 22.94 | 23.17 | 23.17 | +0.1 (+0.43%) | 27,284,015 |
| 19 Mar 2024 | CNY | 23.2 | 23.25 | 23.03 | 23.07 | 23.07 | -0.25 (-1.07%) | 27,394,357 |
| 18 Mar 2024 | CNY | 22.91 | 23.42 | 22.89 | 23.32 | 23.32 | +0.38 (+1.66%) | 46,388,927 |
