| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 21.35 | 21.75 | 21.11 | 21.2 | 21.2 | -0.62 (-2.84%) | 1,903,915 |
| 29 Apr 2024 | CNY | 21.97 | 22.11 | 21.71 | 21.82 | 21.82 | -0.15 (-0.68%) | 1,570,360 |
| 26 Apr 2024 | CNY | 21.26 | 22.18 | 21.26 | 21.97 | 21.97 | -0.03 (-0.14%) | 1,611,250 |
| 25 Apr 2024 | CNY | 22.33 | 22.38 | 21.68 | 22 | 22 | -0.29 (-1.30%) | 798,320 |
| 24 Apr 2024 | CNY | 21.47 | 22.3 | 21.47 | 22.29 | 22.29 | +0.63 (+2.91%) | 980,760 |
| 23 Apr 2024 | CNY | 21.1 | 21.82 | 21.06 | 21.66 | 21.66 | -0.02 (-0.09%) | 1,275,340 |
| 22 Apr 2024 | CNY | 21 | 22.95 | 20.55 | 21.68 | 21.68 | +0.82 (+3.93%) | 1,647,620 |
| 19 Apr 2024 | CNY | 21.3 | 21.59 | 20.85 | 20.86 | 20.86 | -0.51 (-2.39%) | 717,760 |
| 18 Apr 2024 | CNY | 21.85 | 22 | 21.01 | 21.37 | 21.37 | -0.23 (-1.06%) | 1,111,079 |
| 17 Apr 2024 | CNY | 20.66 | 21.85 | 20.66 | 21.6 | 21.6 | +0.75 (+3.60%) | 1,518,980 |
| 16 Apr 2024 | CNY | 22.42 | 22.55 | 20.85 | 20.85 | 20.85 | -2.32 (-10.01%) | 2,627,600 |
| 15 Apr 2024 | CNY | 24.33 | 24.47 | 22.5 | 23.17 | 23.17 | -0.57 (-2.40%) | 2,230,720 |
| 12 Apr 2024 | CNY | 23.38 | 24.9 | 23.38 | 23.74 | 23.74 | +0.37 (+1.58%) | 2,368,760 |
| 11 Apr 2024 | CNY | 22.5 | 23.55 | 22.3 | 23.37 | 23.37 | +0.67 (+2.95%) | 1,357,593 |
| 10 Apr 2024 | CNY | 23.02 | 23.23 | 22.42 | 22.7 | 22.7 | -0.2 (-0.87%) | 592,200 |
| 9 Apr 2024 | CNY | 22.71 | 22.99 | 22.61 | 22.9 | 22.9 | +0.19 (+0.84%) | 420,460 |
| 8 Apr 2024 | CNY | 23.21 | 23.23 | 22.71 | 22.71 | 22.71 | -0.62 (-2.66%) | 735,480 |
| 3 Apr 2024 | CNY | 23.4 | 23.49 | 22.93 | 23.33 | 23.33 | +0.16 (+0.69%) | 828,360 |
| 2 Apr 2024 | CNY | 23.38 | 23.59 | 23.05 | 23.17 | 23.17 | -0.18 (-0.77%) | 916,840 |
| 1 Apr 2024 | CNY | 22.3 | 23.69 | 22.3 | 23.35 | 23.35 | +1.09 (+4.90%) | 1,561,152 |
| 29 Mar 2024 | CNY | 22.11 | 22.45 | 21.83 | 22.26 | 22.26 | +0.11 (+0.50%) | 479,395 |
| 28 Mar 2024 | CNY | 21.58 | 22.59 | 21.52 | 22.15 | 22.15 | +0.33 (+1.51%) | 1,343,679 |
| 27 Mar 2024 | CNY | 22.56 | 22.91 | 21.79 | 21.82 | 21.82 | -0.81 (-3.58%) | 1,445,360 |
| 26 Mar 2024 | CNY | 22.68 | 22.9 | 22.38 | 22.63 | 22.63 | -0.05 (-0.22%) | 1,118,940 |
| 25 Mar 2024 | CNY | 22.89 | 23.62 | 22.61 | 22.68 | 22.68 | -0.21 (-0.92%) | 1,233,940 |
| 22 Mar 2024 | CNY | 23.08 | 23.25 | 22.62 | 22.89 | 22.89 | -0.33 (-1.42%) | 952,300 |
| 21 Mar 2024 | CNY | 23.21 | 23.49 | 22.85 | 23.22 | 23.22 | -0.04 (-0.17%) | 1,018,100 |
| 20 Mar 2024 | CNY | 23.19 | 23.37 | 23.1 | 23.26 | 23.26 | +0.01 (+0.04%) | 838,780 |
| 19 Mar 2024 | CNY | 23.5 | 23.59 | 23.15 | 23.25 | 23.25 | -0.23 (-0.98%) | 1,064,128 |
| 18 Mar 2024 | CNY | 23.63 | 23.98 | 22.8 | 23.48 | 23.48 | +0.03 (+0.13%) | 2,831,148 |
