| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 22.29 | 22.73 | 22.26 | 22.4 | 22.4 | +0.02 (+0.09%) | 24,722,444 |
| 29 Apr 2024 | CNY | 22.4 | 22.45 | 22.16 | 22.38 | 22.38 | -0.14 (-0.62%) | 29,925,848 |
| 26 Apr 2024 | CNY | 22.35 | 22.57 | 22.13 | 22.52 | 22.52 | +0.16 (+0.72%) | 30,169,774 |
| 25 Apr 2024 | CNY | 23.59 | 23.59 | 22.26 | 22.36 | 22.36 | -1.39 (-5.85%) | 25,813,603 |
| 24 Apr 2024 | CNY | 23.45 | 23.8 | 23.25 | 23.75 | 23.75 | +0.62 (+2.68%) | 16,086,534 |
| 23 Apr 2024 | CNY | 24.18 | 24.29 | 23.09 | 23.13 | 23.13 | -1.15 (-4.74%) | 25,496,829 |
| 22 Apr 2024 | CNY | 24.3 | 24.75 | 23.85 | 24.28 | 24.28 | -0.01 (-0.04%) | 24,566,649 |
| 19 Apr 2024 | CNY | 24.16 | 24.71 | 24 | 24.29 | 24.29 | +0.41 (+1.72%) | 22,199,493 |
| 18 Apr 2024 | CNY | 22.5 | 24.31 | 22.5 | 23.88 | 23.88 | +1.26 (+5.57%) | 31,031,368 |
| 17 Apr 2024 | CNY | 21.96 | 22.64 | 21.7 | 22.62 | 22.62 | +0.71 (+3.24%) | 17,958,886 |
| 16 Apr 2024 | CNY | 21.91 | 22.45 | 21.9 | 21.91 | 21.91 | -0.19 (-0.86%) | 19,385,277 |
| 15 Apr 2024 | CNY | 21.46 | 22.42 | 21.46 | 22.1 | 22.1 | +0.47 (+2.17%) | 19,742,794 |
| 12 Apr 2024 | CNY | 21.04 | 21.79 | 21.04 | 21.63 | 21.63 | +0.51 (+2.41%) | 16,842,786 |
| 11 Apr 2024 | CNY | 20.71 | 21.48 | 20.68 | 21.12 | 21.12 | +0.2 (+0.96%) | 11,106,840 |
| 10 Apr 2024 | CNY | 20.85 | 21.04 | 20.67 | 20.92 | 20.92 | -0.03 (-0.14%) | 7,750,948 |
| 9 Apr 2024 | CNY | 21.13 | 21.15 | 20.69 | 20.95 | 20.95 | -0.1 (-0.48%) | 8,617,125 |
| 8 Apr 2024 | CNY | 21.16 | 21.33 | 20.92 | 21.05 | 21.05 | -0.14 (-0.66%) | 8,479,245 |
| 3 Apr 2024 | CNY | 21.09 | 21.3 | 20.84 | 21.19 | 21.19 | +0.03 (+0.14%) | 9,647,485 |
| 2 Apr 2024 | CNY | 21.17 | 21.55 | 20.91 | 21.16 | 21.16 | +0.04 (+0.19%) | 10,158,501 |
| 1 Apr 2024 | CNY | 20.71 | 21.13 | 20.71 | 21.12 | 21.12 | +0.43 (+2.08%) | 11,982,378 |
| 29 Mar 2024 | CNY | 20.82 | 20.95 | 20.35 | 20.69 | 20.69 | -0.17 (-0.81%) | 5,679,096 |
| 28 Mar 2024 | CNY | 20.68 | 21.15 | 20.63 | 20.86 | 20.86 | +0.21 (+1.02%) | 9,330,278 |
| 27 Mar 2024 | CNY | 21.13 | 21.16 | 20.64 | 20.65 | 20.65 | -0.36 (-1.71%) | 8,232,513 |
| 26 Mar 2024 | CNY | 20.68 | 21.12 | 20.62 | 21.01 | 21.01 | +0.3 (+1.45%) | 10,639,155 |
| 25 Mar 2024 | CNY | 20.69 | 21.15 | 20.42 | 20.71 | 20.71 | +0.01 (+0.05%) | 11,453,640 |
| 22 Mar 2024 | CNY | 20.95 | 21.1 | 20.68 | 20.7 | 20.7 | -0.13 (-0.62%) | 9,264,498 |
| 21 Mar 2024 | CNY | 21.3 | 21.32 | 20.61 | 20.83 | 20.83 | -0.27 (-1.28%) | 14,581,879 |
| 20 Mar 2024 | CNY | 20.96 | 21.16 | 20.83 | 21.1 | 21.1 | +0.1 (+0.48%) | 9,001,392 |
| 19 Mar 2024 | CNY | 21.45 | 21.46 | 20.96 | 21 | 21 | -0.54 (-2.51%) | 16,596,690 |
| 18 Mar 2024 | CNY | 22.07 | 22.39 | 21.28 | 21.54 | 21.54 | -0.35 (-1.60%) | 20,018,952 |
