| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 23.72 | 24.2 | 22.91 | 23.4 | 23.4 | -0.98 (-4.02%) | 35,792,182 |
| 29 Apr 2024 | CNY | 23.38 | 24.89 | 23.3 | 24.38 | 24.38 | +0.42 (+1.75%) | 48,362,577 |
| 26 Apr 2024 | CNY | 23.34 | 25.22 | 22.78 | 23.96 | 23.96 | +0.62 (+2.66%) | 65,622,481 |
| 25 Apr 2024 | CNY | 21.11 | 23.87 | 21.1 | 23.34 | 23.34 | +1.64 (+7.56%) | 51,686,900 |
| 24 Apr 2024 | CNY | 21.38 | 21.95 | 20.73 | 21.7 | 21.7 | +0.57 (+2.70%) | 30,467,400 |
| 23 Apr 2024 | CNY | 20.98 | 22 | 20.94 | 21.13 | 21.13 | +0.5 (+2.42%) | 30,028,900 |
| 22 Apr 2024 | CNY | 20.4 | 21.18 | 20 | 20.63 | 20.63 | -0.72 (-3.37%) | 22,951,671 |
| 19 Apr 2024 | CNY | 21.7 | 22 | 21.15 | 21.35 | 21.35 | -0.25 (-1.16%) | 26,868,790 |
| 18 Apr 2024 | CNY | 21.16 | 22.2 | 20.65 | 21.6 | 21.6 | +0.8 (+3.85%) | 44,657,700 |
| 17 Apr 2024 | CNY | 19.5 | 20.8 | 19.5 | 20.8 | 20.8 | +1.89 (+9.99%) | 14,127,371 |
| 16 Apr 2024 | CNY | 20.75 | 20.91 | 18.91 | 18.91 | 18.91 | -2 (-9.56%) | 26,448,909 |
| 15 Apr 2024 | CNY | 21.88 | 22.19 | 20.42 | 20.91 | 20.91 | -1.19 (-5.38%) | 28,742,771 |
| 12 Apr 2024 | CNY | 22.8 | 23.15 | 22.03 | 22.1 | 22.1 | -1 (-4.33%) | 29,318,300 |
| 11 Apr 2024 | CNY | 22.21 | 23.69 | 22.21 | 23.1 | 23.1 | +0.77 (+3.45%) | 44,214,671 |
| 10 Apr 2024 | CNY | 23.1 | 23.19 | 21.99 | 22.33 | 22.33 | -0.96 (-4.12%) | 29,967,024 |
| 9 Apr 2024 | CNY | 23.53 | 23.67 | 22.9 | 23.29 | 23.29 | -0.3 (-1.27%) | 24,179,455 |
| 8 Apr 2024 | CNY | 23.62 | 24.05 | 22.83 | 23.59 | 23.59 | -0.01 (-0.04%) | 33,433,916 |
| 3 Apr 2024 | CNY | 25.01 | 25.16 | 23.58 | 23.6 | 23.6 | -1.85 (-7.27%) | 40,702,813 |
| 2 Apr 2024 | CNY | 27.14 | 27.22 | 24.89 | 25.45 | 25.45 | -2.2 (-7.96%) | 51,199,507 |
| 1 Apr 2024 | CNY | 26.66 | 27.75 | 25.66 | 27.65 | 27.65 | +0.65 (+2.41%) | 56,949,885 |
| 29 Mar 2024 | CNY | 28.73 | 29.59 | 27 | 27 | 27 | -2.42 (-8.23%) | 39,458,584 |
| 28 Mar 2024 | CNY | 27.55 | 30.35 | 26.83 | 29.42 | 29.42 | +0.49 (+1.69%) | 76,521,399 |
| 27 Mar 2024 | CNY | 26.87 | 29.79 | 25.52 | 28.93 | 28.93 | +1.18 (+4.25%) | 84,625,316 |
| 26 Mar 2024 | CNY | 30 | 31.24 | 27.55 | 27.75 | 27.75 | -2.8 (-9.17%) | 77,221,169 |
| 25 Mar 2024 | CNY | 35.74 | 35.74 | 29.51 | 30.55 | 30.55 | -1.94 (-5.97%) | 104,484,616 |
| 22 Mar 2024 | CNY | 31.5 | 32.49 | 31.01 | 32.49 | 32.49 | +2.95 (+9.99%) | 27,221,600 |
| 21 Mar 2024 | CNY | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | +2.69 (+10.02%) | 4,703,913 |
| 20 Mar 2024 | CNY | 25.89 | 26.85 | 25.46 | 26.85 | 26.85 | +2.44 (+10.00%) | 33,370,872 |
| 19 Mar 2024 | CNY | 24.47 | 26.4 | 24.1 | 24.41 | 24.41 | +0.41 (+1.71%) | 59,277,703 |
| 18 Mar 2024 | CNY | 22.91 | 24.97 | 22.42 | 24 | 24 | +1.27 (+5.59%) | 57,848,615 |
