| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 17.41 | 17.52 | 17.14 | 17.46 | 17.46 | +0.08 (+0.46%) | 1,708,700 |
| 29 Apr 2024 | CNY | 16.47 | 17.55 | 16.33 | 17.38 | 17.38 | +0.8 (+4.83%) | 2,394,800 |
| 26 Apr 2024 | CNY | 16.1 | 16.63 | 16.08 | 16.58 | 16.58 | +0.52 (+3.24%) | 1,717,800 |
| 25 Apr 2024 | CNY | 15.99 | 16.5 | 15.84 | 16.06 | 16.06 | -0.27 (-1.65%) | 1,722,500 |
| 24 Apr 2024 | CNY | 16.16 | 16.36 | 16.05 | 16.33 | 16.33 | +0.16 (+0.99%) | 1,347,700 |
| 23 Apr 2024 | CNY | 16.42 | 16.42 | 16.06 | 16.17 | 16.17 | -0.02 (-0.12%) | 1,718,774 |
| 22 Apr 2024 | CNY | 15.6 | 16.28 | 15.53 | 16.19 | 16.19 | +0.34 (+2.15%) | 1,443,000 |
| 19 Apr 2024 | CNY | 16 | 16.1 | 15.63 | 15.85 | 15.85 | -0.1 (-0.63%) | 1,206,720 |
| 18 Apr 2024 | CNY | 15.7 | 16.26 | 15.58 | 15.95 | 15.95 | +0.14 (+0.89%) | 1,562,300 |
| 17 Apr 2024 | CNY | 15.5 | 15.85 | 15.2 | 15.81 | 15.81 | +0.63 (+4.15%) | 1,705,800 |
| 16 Apr 2024 | CNY | 15.95 | 15.95 | 15.1 | 15.18 | 15.18 | -0.69 (-4.35%) | 2,229,796 |
| 15 Apr 2024 | CNY | 16.54 | 16.59 | 15.62 | 15.87 | 15.87 | -0.53 (-3.23%) | 2,010,100 |
| 12 Apr 2024 | CNY | 16.6 | 16.77 | 16.22 | 16.4 | 16.4 | -0.24 (-1.44%) | 1,332,020 |
| 11 Apr 2024 | CNY | 16.87 | 17.14 | 16.6 | 16.64 | 16.64 | -0.21 (-1.25%) | 1,527,700 |
| 10 Apr 2024 | CNY | 17.23 | 17.25 | 16.7 | 16.85 | 16.85 | -0.34 (-1.98%) | 1,326,912 |
| 9 Apr 2024 | CNY | 16.81 | 17.22 | 16.6 | 17.19 | 17.19 | +0.29 (+1.72%) | 1,631,021 |
| 8 Apr 2024 | CNY | 17.52 | 17.55 | 16.78 | 16.9 | 16.9 | -0.53 (-3.04%) | 2,261,810 |
| 3 Apr 2024 | CNY | 17.59 | 17.65 | 17.15 | 17.43 | 17.43 | -0.1 (-0.57%) | 1,364,400 |
| 2 Apr 2024 | CNY | 17.62 | 17.65 | 17.33 | 17.53 | 17.53 | -0.08 (-0.45%) | 1,251,917 |
| 1 Apr 2024 | CNY | 17.2 | 17.65 | 17.09 | 17.61 | 17.61 | +0.51 (+2.98%) | 1,678,000 |
| 29 Mar 2024 | CNY | 16.93 | 17.15 | 16.75 | 17.1 | 17.1 | +0.31 (+1.85%) | 1,222,000 |
| 28 Mar 2024 | CNY | 16.9 | 17.07 | 16.67 | 16.79 | 16.79 | -0.16 (-0.94%) | 2,082,800 |
| 27 Mar 2024 | CNY | 17.06 | 17.41 | 16.91 | 16.95 | 16.95 | -0.13 (-0.76%) | 1,333,900 |
| 26 Mar 2024 | CNY | 17.02 | 17.2 | 16.82 | 17.08 | 17.08 | +0.22 (+1.30%) | 1,328,900 |
| 25 Mar 2024 | CNY | 17.55 | 17.55 | 16.82 | 16.86 | 16.86 | -0.68 (-3.88%) | 1,423,200 |
| 22 Mar 2024 | CNY | 17.84 | 17.99 | 17.31 | 17.54 | 17.54 | -0.24 (-1.35%) | 1,334,700 |
| 21 Mar 2024 | CNY | 17.78 | 17.96 | 17.51 | 17.78 | 17.78 | +0.1 (+0.57%) | 1,410,851 |
| 20 Mar 2024 | CNY | 17.53 | 17.7 | 17.33 | 17.68 | 17.68 | +0.11 (+0.63%) | 1,211,200 |
| 19 Mar 2024 | CNY | 17.4 | 17.65 | 17.23 | 17.57 | 17.57 | +0.15 (+0.86%) | 1,359,521 |
| 18 Mar 2024 | CNY | 17.2 | 17.42 | 16.93 | 17.42 | 17.42 | +0.18 (+1.04%) | 1,293,800 |
