| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 21.55 | 21.73 | 20.95 | 21.1 | 21.1 | -0.5 (-2.31%) | 4,245,580 |
| 29 Apr 2024 | CNY | 20.8 | 21.91 | 20.75 | 21.6 | 21.6 | +0.75 (+3.60%) | 5,021,026 |
| 26 Apr 2024 | CNY | 20.21 | 20.98 | 19.92 | 20.85 | 20.85 | +0.14 (+0.68%) | 5,493,794 |
| 25 Apr 2024 | CNY | 20.6 | 20.91 | 20.28 | 20.71 | 20.71 | -0.07 (-0.34%) | 3,774,318 |
| 24 Apr 2024 | CNY | 21.17 | 21.19 | 20.23 | 20.78 | 20.78 | -0.31 (-1.47%) | 4,187,238 |
| 23 Apr 2024 | CNY | 21.34 | 21.6 | 20.91 | 21.09 | 21.09 | -0.2 (-0.94%) | 2,856,494 |
| 22 Apr 2024 | CNY | 21.2 | 21.55 | 20.96 | 21.29 | 21.29 | -0.14 (-0.65%) | 2,879,340 |
| 19 Apr 2024 | CNY | 21.82 | 21.99 | 21.23 | 21.43 | 21.43 | -0.58 (-2.64%) | 3,588,516 |
| 18 Apr 2024 | CNY | 21.82 | 22.46 | 21.33 | 22.01 | 22.01 | +0.09 (+0.41%) | 4,446,585 |
| 17 Apr 2024 | CNY | 21.1 | 21.95 | 21.1 | 21.92 | 21.92 | +0.89 (+4.23%) | 4,517,796 |
| 16 Apr 2024 | CNY | 22.2 | 22.2 | 20.92 | 21.03 | 21.03 | -1.25 (-5.61%) | 6,622,267 |
| 15 Apr 2024 | CNY | 22.06 | 23 | 22.02 | 22.28 | 22.28 | +0.27 (+1.23%) | 7,362,806 |
| 12 Apr 2024 | CNY | 22.8 | 22.91 | 21.96 | 22.01 | 22.01 | -0.79 (-3.46%) | 4,903,899 |
| 11 Apr 2024 | CNY | 22.95 | 23.29 | 22.56 | 22.8 | 22.8 | -0.14 (-0.61%) | 5,266,612 |
| 10 Apr 2024 | CNY | 23.35 | 23.35 | 22.78 | 22.94 | 22.94 | -0.31 (-1.33%) | 5,943,248 |
| 9 Apr 2024 | CNY | 21.83 | 23.33 | 21.81 | 23.25 | 23.25 | +1.42 (+6.50%) | 8,357,738 |
| 8 Apr 2024 | CNY | 22.5 | 23.3 | 21.79 | 21.83 | 21.83 | -0.9 (-3.96%) | 5,581,498 |
| 3 Apr 2024 | CNY | 22.66 | 23.23 | 22.45 | 22.73 | 22.73 | +0.05 (+0.22%) | 5,795,614 |
| 2 Apr 2024 | CNY | 22.26 | 22.85 | 22.08 | 22.68 | 22.68 | +0.44 (+1.98%) | 5,793,415 |
| 1 Apr 2024 | CNY | 21.3 | 22.26 | 21.3 | 22.24 | 22.24 | +1.02 (+4.81%) | 4,596,320 |
| 29 Mar 2024 | CNY | 21.23 | 21.49 | 20.99 | 21.22 | 21.22 | +0.01 (+0.05%) | 1,541,050 |
| 28 Mar 2024 | CNY | 20.91 | 21.66 | 20.9 | 21.21 | 21.21 | +0.31 (+1.48%) | 3,940,536 |
| 27 Mar 2024 | CNY | 22.01 | 22.01 | 20.89 | 20.9 | 20.9 | -1.06 (-4.83%) | 4,076,069 |
| 26 Mar 2024 | CNY | 21.51 | 22.28 | 21.22 | 21.96 | 21.96 | +0.42 (+1.95%) | 5,426,628 |
| 25 Mar 2024 | CNY | 22.26 | 22.36 | 21.53 | 21.54 | 21.54 | -0.72 (-3.23%) | 4,189,129 |
| 22 Mar 2024 | CNY | 22.93 | 22.99 | 22.19 | 22.26 | 22.26 | -0.7 (-3.05%) | 4,269,695 |
| 21 Mar 2024 | CNY | 23.35 | 23.44 | 22.66 | 22.96 | 22.96 | -0.38 (-1.63%) | 4,766,438 |
| 20 Mar 2024 | CNY | 23.1 | 23.54 | 22.95 | 23.34 | 23.34 | +0.18 (+0.78%) | 4,414,052 |
| 19 Mar 2024 | CNY | 23.62 | 23.62 | 23.15 | 23.16 | 23.16 | -0.57 (-2.40%) | 5,549,483 |
| 18 Mar 2024 | CNY | 22.95 | 23.76 | 22.65 | 23.73 | 23.73 | +1.07 (+4.72%) | 7,993,261 |
