| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 19.56 | 19.97 | 19.17 | 19.38 | 19.38 | +0.01 (+0.05%) | 5,732,500 |
| 29 Apr 2024 | CNY | 19.15 | 19.45 | 18.96 | 19.37 | 19.37 | +0.55 (+2.92%) | 5,139,100 |
| 26 Apr 2024 | CNY | 18.22 | 18.88 | 18.17 | 18.82 | 18.82 | +0.61 (+3.35%) | 4,859,720 |
| 25 Apr 2024 | CNY | 18.18 | 18.5 | 18.08 | 18.21 | 18.21 | -0.01 (-0.05%) | 3,853,710 |
| 24 Apr 2024 | CNY | 17.81 | 18.22 | 17.7 | 18.22 | 18.22 | +0.52 (+2.94%) | 3,970,540 |
| 23 Apr 2024 | CNY | 17.63 | 17.92 | 17.56 | 17.7 | 17.7 | +0.07 (+0.40%) | 3,653,965 |
| 22 Apr 2024 | CNY | 18.08 | 18.3 | 17.36 | 17.63 | 17.63 | -0.45 (-2.49%) | 4,748,900 |
| 19 Apr 2024 | CNY | 18.2 | 18.56 | 17.94 | 18.08 | 18.08 | -0.12 (-0.66%) | 4,195,770 |
| 18 Apr 2024 | CNY | 17.99 | 18.66 | 17.57 | 18.2 | 18.2 | +0.25 (+1.39%) | 7,849,099 |
| 17 Apr 2024 | CNY | 16.32 | 17.95 | 16.32 | 17.95 | 17.95 | +1.63 (+9.99%) | 8,530,427 |
| 16 Apr 2024 | CNY | 18.09 | 18.09 | 16.3 | 16.32 | 16.32 | -1.78 (-9.83%) | 7,030,100 |
| 15 Apr 2024 | CNY | 19 | 19.24 | 17.66 | 18.1 | 18.1 | -1.01 (-5.29%) | 5,852,300 |
| 12 Apr 2024 | CNY | 19.35 | 19.55 | 19.02 | 19.11 | 19.11 | -0.13 (-0.68%) | 3,420,600 |
| 11 Apr 2024 | CNY | 18.97 | 19.55 | 18.97 | 19.24 | 19.24 | -0.02 (-0.10%) | 3,672,750 |
| 10 Apr 2024 | CNY | 19.83 | 19.83 | 18.98 | 19.26 | 19.26 | -0.5 (-2.53%) | 5,010,222 |
| 9 Apr 2024 | CNY | 20 | 20.22 | 19.56 | 19.76 | 19.76 | -0.4 (-1.98%) | 4,875,568 |
| 8 Apr 2024 | CNY | 19.9 | 20.58 | 19.73 | 20.16 | 20.16 | +0.26 (+1.31%) | 6,045,700 |
| 3 Apr 2024 | CNY | 20.61 | 20.61 | 19.55 | 19.9 | 19.9 | -0.76 (-3.68%) | 5,495,900 |
| 2 Apr 2024 | CNY | 21.4 | 21.5 | 20.41 | 20.66 | 20.66 | -0.74 (-3.46%) | 5,898,022 |
| 1 Apr 2024 | CNY | 20.6 | 21.42 | 20.59 | 21.4 | 21.4 | +0.82 (+3.98%) | 6,356,056 |
| 29 Mar 2024 | CNY | 20.37 | 20.88 | 20.24 | 20.58 | 20.58 | +0.08 (+0.39%) | 3,264,400 |
| 28 Mar 2024 | CNY | 19.69 | 20.74 | 19.65 | 20.5 | 20.5 | +0.62 (+3.12%) | 7,214,200 |
| 27 Mar 2024 | CNY | 21.67 | 21.67 | 19.87 | 19.88 | 19.88 | -1.78 (-8.22%) | 9,821,840 |
| 26 Mar 2024 | CNY | 21.33 | 21.69 | 20.8 | 21.66 | 21.66 | +0.28 (+1.31%) | 9,195,200 |
| 25 Mar 2024 | CNY | 22.14 | 22.58 | 21.34 | 21.38 | 21.38 | -1.93 (-8.28%) | 13,000,884 |
| 22 Mar 2024 | CNY | 24.38 | 24.5 | 23.17 | 23.31 | 23.31 | -1.38 (-5.59%) | 12,286,211 |
| 21 Mar 2024 | CNY | 24.11 | 24.69 | 23.77 | 24.69 | 24.69 | +0.69 (+2.88%) | 15,013,067 |
| 20 Mar 2024 | CNY | 24.2 | 24.48 | 23.84 | 24 | 24 | -0.2 (-0.83%) | 11,157,710 |
| 19 Mar 2024 | CNY | 24.96 | 24.96 | 24.11 | 24.2 | 24.2 | -0.98 (-3.89%) | 15,380,908 |
| 18 Mar 2024 | CNY | 24.6 | 25.46 | 24.6 | 25.18 | 25.18 | 0.0 (0.0%) | 25,017,739 |
