| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2024 | CNY | 18 | 18.29 | 17.82 | 18.05 | 18.05 | -0.12 (-0.66%) | 7,916,196 |
| 26 Apr 2024 | CNY | 17.3 | 18.38 | 17.19 | 18.17 | 18.17 | +0.98 (+5.70%) | 12,864,886 |
| 25 Apr 2024 | CNY | 17.64 | 17.76 | 17.1 | 17.19 | 17.19 | -0.19 (-1.09%) | 5,516,260 |
| 24 Apr 2024 | CNY | 16.66 | 17.43 | 16.58 | 17.38 | 17.38 | +0.81 (+4.89%) | 6,958,505 |
| 23 Apr 2024 | CNY | 16.41 | 16.74 | 16.41 | 16.57 | 16.57 | +0.1 (+0.61%) | 2,423,549 |
| 22 Apr 2024 | CNY | 16.32 | 17.02 | 15.93 | 16.47 | 16.47 | -0.13 (-0.78%) | 3,871,075 |
| 19 Apr 2024 | CNY | 16.53 | 16.72 | 16.3 | 16.6 | 16.6 | -0.17 (-1.01%) | 3,983,079 |
| 18 Apr 2024 | CNY | 16.74 | 17.35 | 16.55 | 16.77 | 16.77 | -0.16 (-0.95%) | 7,830,171 |
| 17 Apr 2024 | CNY | 16.36 | 17.38 | 16.08 | 16.93 | 16.93 | +1.13 (+7.15%) | 9,132,532 |
| 16 Apr 2024 | CNY | 16.71 | 16.72 | 15.63 | 15.8 | 15.8 | -1.02 (-6.06%) | 6,070,040 |
| 15 Apr 2024 | CNY | 16.75 | 17.29 | 16.4 | 16.82 | 16.82 | +0.14 (+0.84%) | 5,304,368 |
| 12 Apr 2024 | CNY | 16.65 | 17.11 | 16.65 | 16.68 | 16.68 | -0.12 (-0.71%) | 3,232,481 |
| 11 Apr 2024 | CNY | 16.91 | 17.32 | 16.75 | 16.8 | 16.8 | -0.3 (-1.75%) | 4,965,515 |
| 10 Apr 2024 | CNY | 17.02 | 17.55 | 16.74 | 17.1 | 17.1 | -0.02 (-0.12%) | 4,725,129 |
| 9 Apr 2024 | CNY | 17.26 | 17.62 | 16.88 | 17.12 | 17.12 | -0.33 (-1.89%) | 5,290,120 |
| 8 Apr 2024 | CNY | 18.61 | 18.9 | 17.43 | 17.45 | 17.45 | +0.01 (+0.06%) | 8,988,288 |
| 3 Apr 2024 | CNY | 17.74 | 17.75 | 17.16 | 17.44 | 17.44 | -0.61 (-3.38%) | 6,510,709 |
| 2 Apr 2024 | CNY | 17.66 | 18.23 | 17.61 | 18.05 | 18.05 | +0.43 (+2.44%) | 9,574,696 |
| 1 Apr 2024 | CNY | 17.14 | 17.83 | 17.12 | 17.62 | 17.62 | -0.23 (-1.29%) | 10,266,690 |
| 29 Mar 2024 | CNY | 17.88 | 18.23 | 17.49 | 17.85 | 17.85 | -0.09 (-0.50%) | 6,563,243 |
| 28 Mar 2024 | CNY | 16.94 | 18.4 | 16.94 | 17.94 | 17.94 | +1.14 (+6.79%) | 14,267,250 |
| 27 Mar 2024 | CNY | 17.18 | 17.45 | 16.73 | 16.8 | 16.8 | -0.52 (-3.00%) | 6,980,178 |
| 26 Mar 2024 | CNY | 16.95 | 17.63 | 16.63 | 17.32 | 17.32 | +0.22 (+1.29%) | 9,236,519 |
| 25 Mar 2024 | CNY | 18.07 | 18.58 | 16.93 | 17.1 | 17.1 | -1.1 (-6.04%) | 12,854,586 |
| 22 Mar 2024 | CNY | 17.25 | 18.2 | 17.04 | 18.2 | 18.2 | +0.52 (+2.94%) | 13,671,430 |
| 21 Mar 2024 | CNY | 16.83 | 17.91 | 16.71 | 17.68 | 17.68 | +0.73 (+4.31%) | 12,080,080 |
| 20 Mar 2024 | CNY | 16.98 | 17.27 | 16.76 | 16.95 | 16.95 | +0.2 (+1.19%) | 4,460,269 |
| 19 Mar 2024 | CNY | 16.97 | 17.08 | 16.7 | 16.75 | 16.75 | -0.21 (-1.24%) | 5,709,537 |
| 18 Mar 2024 | CNY | 16.86 | 17.14 | 16.56 | 16.96 | 16.96 | +0.1 (+0.59%) | 9,373,206 |
| 15 Mar 2024 | CNY | 16.04 | 17.29 | 15.98 | 16.86 | 16.86 | +0.64 (+3.95%) | 10,257,301 |
