| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 17.58 | 17.72 | 16.81 | 16.96 | 16.96 | -0.63 (-3.58%) | 8,914,263 |
| 29 Apr 2024 | CNY | 17.34 | 17.77 | 17.34 | 17.59 | 17.59 | +0.33 (+1.91%) | 8,205,820 |
| 26 Apr 2024 | CNY | 17.15 | 17.38 | 16.9 | 17.26 | 17.26 | -0.04 (-0.23%) | 8,490,205 |
| 25 Apr 2024 | CNY | 16.6 | 17.44 | 16.6 | 17.3 | 17.3 | +0.5 (+2.98%) | 9,642,484 |
| 24 Apr 2024 | CNY | 16.19 | 16.85 | 16.13 | 16.8 | 16.8 | +0.51 (+3.13%) | 7,352,660 |
| 23 Apr 2024 | CNY | 16.11 | 16.4 | 16.11 | 16.29 | 16.29 | +0.23 (+1.43%) | 5,545,764 |
| 22 Apr 2024 | CNY | 16.1 | 16.55 | 15.63 | 16.06 | 16.06 | -0.28 (-1.71%) | 7,755,518 |
| 19 Apr 2024 | CNY | 16.9 | 16.9 | 16.2 | 16.34 | 16.34 | -0.51 (-3.03%) | 8,187,938 |
| 18 Apr 2024 | CNY | 17.35 | 17.36 | 16.65 | 16.85 | 16.85 | -0.64 (-3.66%) | 10,473,109 |
| 17 Apr 2024 | CNY | 16.88 | 17.6 | 16.7 | 17.49 | 17.49 | +1.1 (+6.71%) | 13,010,070 |
| 16 Apr 2024 | CNY | 17.69 | 17.81 | 16.33 | 16.39 | 16.39 | -1.39 (-7.82%) | 12,390,141 |
| 15 Apr 2024 | CNY | 18.9 | 19.2 | 17.4 | 17.78 | 17.78 | -1.29 (-6.76%) | 16,429,424 |
| 12 Apr 2024 | CNY | 20.67 | 20.95 | 19 | 19.07 | 19.07 | -1.6 (-7.74%) | 20,038,604 |
| 11 Apr 2024 | CNY | 21.5 | 21.89 | 20.45 | 20.67 | 20.67 | -2.04 (-8.98%) | 21,132,194 |
| 10 Apr 2024 | CNY | 22.71 | 23.67 | 22.71 | 22.71 | 22.71 | -2.52 (-9.99%) | 20,746,472 |
| 9 Apr 2024 | CNY | 24.85 | 26.95 | 24.5 | 25.23 | 25.23 | -0.19 (-0.75%) | 31,518,530 |
| 8 Apr 2024 | CNY | 22.72 | 25.42 | 22.41 | 25.42 | 25.42 | +2.31 (+10.00%) | 30,001,666 |
| 3 Apr 2024 | CNY | 23.43 | 24.22 | 23.08 | 23.11 | 23.11 | -0.49 (-2.08%) | 15,302,657 |
| 2 Apr 2024 | CNY | 23.34 | 24.12 | 23.05 | 23.6 | 23.6 | -0.03 (-0.13%) | 19,798,383 |
| 1 Apr 2024 | CNY | 22.68 | 23.97 | 22.35 | 23.63 | 23.63 | +1.03 (+4.56%) | 30,238,664 |
| 29 Mar 2024 | CNY | 21 | 23.17 | 20.88 | 22.6 | 22.6 | +1.54 (+7.31%) | 17,235,534 |
| 28 Mar 2024 | CNY | 20.81 | 21.54 | 20.62 | 21.06 | 21.06 | +0.12 (+0.57%) | 9,173,462 |
| 27 Mar 2024 | CNY | 22.29 | 22.5 | 20.9 | 20.94 | 20.94 | -1.64 (-7.26%) | 14,562,445 |
| 26 Mar 2024 | CNY | 21.38 | 22.87 | 21.3 | 22.58 | 22.58 | +1.18 (+5.51%) | 22,186,773 |
| 25 Mar 2024 | CNY | 20.85 | 22.21 | 20.85 | 21.4 | 21.4 | -0.05 (-0.23%) | 9,541,942 |
| 22 Mar 2024 | CNY | 21.99 | 21.99 | 20.96 | 21.45 | 21.45 | -0.72 (-3.25%) | 12,575,065 |
| 21 Mar 2024 | CNY | 21.7 | 22.17 | 21.41 | 22.17 | 22.17 | +0.43 (+1.98%) | 12,571,630 |
| 20 Mar 2024 | CNY | 21.64 | 21.97 | 21.46 | 21.74 | 21.74 | +0.1 (+0.46%) | 8,889,328 |
| 19 Mar 2024 | CNY | 22.25 | 22.5 | 21.63 | 21.64 | 21.64 | -0.65 (-2.92%) | 13,466,583 |
| 18 Mar 2024 | CNY | 21.49 | 22.8 | 21.49 | 22.29 | 22.29 | +0.91 (+4.26%) | 16,284,534 |
