| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 20.02 | 21.2 | 19.85 | 20.46 | 20.46 | +0.44 (+2.20%) | 10,280,851 |
| 29 Apr 2024 | CNY | 20.05 | 20.43 | 19.65 | 20.02 | 20.02 | +0.56 (+2.88%) | 10,533,149 |
| 26 Apr 2024 | CNY | 18.47 | 19.46 | 18.45 | 19.46 | 19.46 | +0.99 (+5.36%) | 8,378,877 |
| 25 Apr 2024 | CNY | 18.61 | 18.65 | 18.16 | 18.47 | 18.47 | -0.25 (-1.34%) | 4,463,974 |
| 24 Apr 2024 | CNY | 17.94 | 18.75 | 17.1 | 18.72 | 18.72 | +0.77 (+4.29%) | 7,160,247 |
| 23 Apr 2024 | CNY | 18.55 | 18.86 | 17.78 | 17.95 | 17.95 | -0.71 (-3.80%) | 6,848,301 |
| 22 Apr 2024 | CNY | 18.65 | 18.85 | 18.05 | 18.66 | 18.66 | -0.38 (-2.00%) | 5,654,202 |
| 19 Apr 2024 | CNY | 19.56 | 20.18 | 18.82 | 19.04 | 19.04 | -0.61 (-3.10%) | 8,250,376 |
| 18 Apr 2024 | CNY | 19.2 | 21.03 | 19.15 | 19.65 | 19.65 | +0.46 (+2.40%) | 10,765,977 |
| 17 Apr 2024 | CNY | 17.87 | 19.27 | 17.64 | 19.19 | 19.19 | +1.26 (+7.03%) | 8,840,351 |
| 16 Apr 2024 | CNY | 19.7 | 19.7 | 17.93 | 17.93 | 17.93 | -1.99 (-9.99%) | 11,866,585 |
| 15 Apr 2024 | CNY | 19.17 | 20.25 | 19.06 | 19.92 | 19.92 | +0.8 (+4.18%) | 13,939,175 |
| 12 Apr 2024 | CNY | 19.01 | 19.4 | 18.81 | 19.12 | 19.12 | -0.13 (-0.68%) | 10,095,100 |
| 11 Apr 2024 | CNY | 18.11 | 19.62 | 17.96 | 19.25 | 19.25 | +1.17 (+6.47%) | 10,892,104 |
| 10 Apr 2024 | CNY | 18.7 | 18.7 | 17.92 | 18.08 | 18.08 | -0.63 (-3.37%) | 4,060,494 |
| 9 Apr 2024 | CNY | 18.39 | 18.75 | 18.2 | 18.71 | 18.71 | +0.41 (+2.24%) | 3,805,082 |
| 8 Apr 2024 | CNY | 18.33 | 18.77 | 18.1 | 18.3 | 18.3 | -0.05 (-0.27%) | 3,510,620 |
| 3 Apr 2024 | CNY | 18.93 | 19.02 | 18.34 | 18.35 | 18.35 | -0.58 (-3.06%) | 4,550,903 |
| 2 Apr 2024 | CNY | 18.76 | 19.08 | 18.7 | 18.93 | 18.93 | +0.13 (+0.69%) | 4,182,562 |
| 1 Apr 2024 | CNY | 18.69 | 18.88 | 18.45 | 18.8 | 18.8 | +0.1 (+0.53%) | 3,861,353 |
| 29 Mar 2024 | CNY | 18.31 | 18.88 | 18.31 | 18.7 | 18.7 | +0.35 (+1.91%) | 3,241,379 |
| 28 Mar 2024 | CNY | 17.79 | 18.76 | 17.63 | 18.35 | 18.35 | +0.1 (+0.55%) | 5,720,918 |
| 27 Mar 2024 | CNY | 19.3 | 19.4 | 18.22 | 18.25 | 18.25 | -0.95 (-4.95%) | 7,414,923 |
| 26 Mar 2024 | CNY | 18.59 | 19.27 | 18.46 | 19.2 | 19.2 | +0.58 (+3.11%) | 7,624,789 |
| 25 Mar 2024 | CNY | 18.52 | 19.21 | 18.4 | 18.62 | 18.62 | 0.0 (0.0%) | 6,148,124 |
| 22 Mar 2024 | CNY | 18.78 | 18.95 | 18.34 | 18.62 | 18.62 | -0.21 (-1.12%) | 4,372,041 |
| 21 Mar 2024 | CNY | 19 | 19.08 | 18.71 | 18.83 | 18.83 | -0.11 (-0.58%) | 3,393,962 |
| 20 Mar 2024 | CNY | 18.8 | 18.95 | 18.69 | 18.94 | 18.94 | +0.1 (+0.53%) | 3,652,174 |
| 19 Mar 2024 | CNY | 19.31 | 19.31 | 18.84 | 18.84 | 18.84 | -0.47 (-2.43%) | 4,800,151 |
| 18 Mar 2024 | CNY | 18.97 | 19.35 | 18.95 | 19.31 | 19.31 | +0.36 (+1.90%) | 5,365,280 |
