| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 15.35 | 15.54 | 15.3 | 15.41 | 15.41 | +0.03 (+0.20%) | 1,409,200 |
| 29 Apr 2024 | CNY | 15.02 | 15.44 | 15.02 | 15.38 | 15.38 | +0.32 (+2.12%) | 1,815,300 |
| 26 Apr 2024 | CNY | 14.96 | 15.09 | 14.81 | 15.06 | 15.06 | +0.07 (+0.47%) | 1,403,612 |
| 25 Apr 2024 | CNY | 14.8 | 15.15 | 14.75 | 14.99 | 14.99 | +0.01 (+0.07%) | 1,523,212 |
| 24 Apr 2024 | CNY | 14.83 | 14.99 | 14.77 | 14.98 | 14.98 | +0.15 (+1.01%) | 1,475,712 |
| 23 Apr 2024 | CNY | 15.18 | 15.2 | 14.75 | 14.83 | 14.83 | -1.45 (-8.91%) | 2,872,800 |
| 22 Apr 2024 | CNY | 15.63 | 16.38 | 15.36 | 16.28 | 16.28 | +0.67 (+4.29%) | 3,867,600 |
| 19 Apr 2024 | CNY | 15.34 | 15.82 | 15.27 | 15.61 | 15.61 | +0.2 (+1.30%) | 2,089,440 |
| 18 Apr 2024 | CNY | 15.94 | 15.99 | 15.39 | 15.41 | 15.41 | -0.4 (-2.53%) | 2,690,280 |
| 17 Apr 2024 | CNY | 15.4 | 15.88 | 15.16 | 15.81 | 15.81 | +0.96 (+6.46%) | 3,494,861 |
| 16 Apr 2024 | CNY | 16.19 | 16.36 | 14.85 | 14.85 | 14.85 | -1.65 (-10%) | 4,053,955 |
| 15 Apr 2024 | CNY | 16.62 | 17.05 | 16.13 | 16.5 | 16.5 | -0.2 (-1.20%) | 4,243,652 |
| 12 Apr 2024 | CNY | 17.08 | 17.15 | 16.6 | 16.7 | 16.7 | -1 (-5.65%) | 6,864,848 |
| 11 Apr 2024 | CNY | 16.5 | 18.5 | 16.1 | 17.7 | 17.7 | +0.87 (+5.17%) | 8,844,378 |
| 10 Apr 2024 | CNY | 16.44 | 17.44 | 16.42 | 16.83 | 16.83 | +0.27 (+1.63%) | 5,380,398 |
| 9 Apr 2024 | CNY | 16.6 | 16.98 | 16.31 | 16.56 | 16.56 | -0.54 (-3.16%) | 3,970,148 |
| 8 Apr 2024 | CNY | 16.03 | 17.15 | 15.85 | 17.1 | 17.1 | +0.98 (+6.08%) | 4,771,500 |
| 3 Apr 2024 | CNY | 16.18 | 16.23 | 15.9 | 16.12 | 16.12 | -0.06 (-0.37%) | 1,387,500 |
| 2 Apr 2024 | CNY | 16.06 | 16.25 | 16.03 | 16.18 | 16.18 | +0.13 (+0.81%) | 1,976,180 |
| 1 Apr 2024 | CNY | 15.85 | 16.07 | 15.7 | 16.05 | 16.05 | +0.31 (+1.97%) | 1,826,812 |
| 29 Mar 2024 | CNY | 15.6 | 15.87 | 15.53 | 15.74 | 15.74 | +0.14 (+0.90%) | 890,800 |
| 28 Mar 2024 | CNY | 15.04 | 15.81 | 15.04 | 15.6 | 15.6 | +0.45 (+2.97%) | 2,063,800 |
| 27 Mar 2024 | CNY | 15.55 | 15.88 | 15.13 | 15.15 | 15.15 | -0.44 (-2.82%) | 1,350,700 |
| 26 Mar 2024 | CNY | 15.46 | 15.69 | 15.27 | 15.59 | 15.59 | +0.03 (+0.19%) | 1,818,600 |
| 25 Mar 2024 | CNY | 15.8 | 16.35 | 15.56 | 15.56 | 15.56 | -0.34 (-2.14%) | 2,839,200 |
| 22 Mar 2024 | CNY | 15.6 | 16.36 | 15.45 | 15.9 | 15.9 | +0.24 (+1.53%) | 3,163,880 |
| 21 Mar 2024 | CNY | 15.84 | 15.87 | 15.61 | 15.66 | 15.66 | -0.22 (-1.39%) | 2,038,162 |
| 20 Mar 2024 | CNY | 15.9 | 15.97 | 15.63 | 15.88 | 15.88 | -0.18 (-1.12%) | 2,784,712 |
| 19 Mar 2024 | CNY | 15.72 | 16.06 | 15.7 | 16.06 | 16.06 | +0.31 (+1.97%) | 2,449,000 |
| 18 Mar 2024 | CNY | 15.58 | 15.79 | 15.5 | 15.75 | 15.75 | +0.02 (+0.13%) | 2,742,300 |
