| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 16.1 | 16.23 | 15.91 | 16.12 | 16.12 | +0.01 (+0.06%) | 15,312,600 |
| 29 Apr 2024 | CNY | 15.6 | 16.17 | 15.59 | 16.11 | 16.11 | +0.51 (+3.27%) | 23,149,600 |
| 26 Apr 2024 | CNY | 15.02 | 15.68 | 14.95 | 15.6 | 15.6 | +0.49 (+3.24%) | 23,260,785 |
| 25 Apr 2024 | CNY | 14.67 | 15.3 | 14.61 | 15.11 | 15.11 | +0.39 (+2.65%) | 26,122,294 |
| 24 Apr 2024 | CNY | 14.94 | 14.94 | 14.58 | 14.72 | 14.72 | -0.22 (-1.47%) | 16,445,000 |
| 23 Apr 2024 | CNY | 14.84 | 15.1 | 14.78 | 14.94 | 14.94 | +0.1 (+0.67%) | 17,483,821 |
| 22 Apr 2024 | CNY | 14.73 | 15 | 14.56 | 14.84 | 14.84 | +0.07 (+0.47%) | 16,338,609 |
| 19 Apr 2024 | CNY | 14.97 | 15.06 | 14.64 | 14.77 | 14.77 | -0.35 (-2.31%) | 17,920,887 |
| 18 Apr 2024 | CNY | 15.24 | 15.41 | 14.97 | 15.12 | 15.12 | -0.24 (-1.56%) | 18,096,296 |
| 17 Apr 2024 | CNY | 14.9 | 15.39 | 14.88 | 15.36 | 15.36 | +0.44 (+2.95%) | 21,436,959 |
| 16 Apr 2024 | CNY | 15.32 | 15.56 | 14.9 | 14.92 | 14.92 | -0.48 (-3.12%) | 22,026,279 |
| 15 Apr 2024 | CNY | 15.67 | 15.96 | 15.13 | 15.4 | 15.4 | -0.36 (-2.28%) | 25,277,359 |
| 12 Apr 2024 | CNY | 15.83 | 15.99 | 15.58 | 15.76 | 15.76 | -0.11 (-0.69%) | 15,866,304 |
| 11 Apr 2024 | CNY | 16.21 | 16.39 | 15.85 | 15.87 | 15.87 | -0.56 (-3.41%) | 23,300,198 |
| 10 Apr 2024 | CNY | 16.55 | 16.88 | 16.2 | 16.43 | 16.43 | -0.21 (-1.26%) | 27,703,399 |
| 9 Apr 2024 | CNY | 16.49 | 16.66 | 15.49 | 16.64 | 16.64 | -0.42 (-2.46%) | 51,244,957 |
| 8 Apr 2024 | CNY | 17.72 | 17.83 | 17.05 | 17.06 | 17.06 | -0.89 (-4.96%) | 21,389,740 |
| 3 Apr 2024 | CNY | 17.92 | 18.1 | 17.83 | 17.95 | 17.95 | -0.02 (-0.11%) | 8,681,244 |
| 2 Apr 2024 | CNY | 18.16 | 18.17 | 17.76 | 17.97 | 17.97 | -0.16 (-0.88%) | 9,654,411 |
| 1 Apr 2024 | CNY | 17.88 | 18.13 | 17.83 | 18.13 | 18.13 | +0.3 (+1.68%) | 12,808,252 |
| 29 Mar 2024 | CNY | 17.95 | 18.03 | 17.49 | 17.83 | 17.83 | -0.22 (-1.22%) | 8,205,996 |
| 28 Mar 2024 | CNY | 17.93 | 18.28 | 17.78 | 18.05 | 18.05 | +0.06 (+0.33%) | 9,118,700 |
| 27 Mar 2024 | CNY | 18.18 | 18.54 | 17.97 | 17.99 | 17.99 | -0.28 (-1.53%) | 9,043,122 |
| 26 Mar 2024 | CNY | 18.64 | 18.64 | 18.12 | 18.27 | 18.27 | -0.39 (-2.09%) | 13,027,000 |
| 25 Mar 2024 | CNY | 19.03 | 19.5 | 18.62 | 18.66 | 18.66 | -0.25 (-1.32%) | 11,818,451 |
| 22 Mar 2024 | CNY | 19.57 | 19.57 | 18.91 | 18.91 | 18.91 | -0.66 (-3.37%) | 12,539,180 |
| 21 Mar 2024 | CNY | 19.75 | 19.9 | 19.51 | 19.57 | 19.57 | -0.27 (-1.36%) | 8,355,524 |
| 20 Mar 2024 | CNY | 19.71 | 20.16 | 19.63 | 19.84 | 19.84 | +0.09 (+0.46%) | 9,817,426 |
| 19 Mar 2024 | CNY | 19.98 | 20.09 | 19.75 | 19.75 | 19.75 | -0.36 (-1.79%) | 9,575,558 |
| 18 Mar 2024 | CNY | 19.85 | 20.11 | 19.49 | 20.11 | 20.11 | +0.32 (+1.62%) | 12,754,020 |
