| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 22.84 | 24.07 | 22.82 | 23.77 | 23.77 | +0.93 (+4.07%) | 2,090,927 |
| 29 Apr 2024 | CNY | 22.95 | 23.09 | 22.56 | 22.84 | 22.84 | +0.04 (+0.18%) | 1,733,861 |
| 26 Apr 2024 | CNY | 21.08 | 22.96 | 20.91 | 22.8 | 22.8 | +2.45 (+12.04%) | 2,515,622 |
| 25 Apr 2024 | CNY | 20.17 | 20.57 | 19.86 | 20.35 | 20.35 | +0.18 (+0.89%) | 560,434 |
| 24 Apr 2024 | CNY | 19.7 | 20.31 | 19.7 | 20.17 | 20.17 | +0.58 (+2.96%) | 1,214,323 |
| 23 Apr 2024 | CNY | 19.69 | 19.98 | 19.46 | 19.59 | 19.59 | +0.19 (+0.98%) | 703,797 |
| 22 Apr 2024 | CNY | 19.4 | 19.87 | 19 | 19.4 | 19.4 | -0.31 (-1.57%) | 551,919 |
| 19 Apr 2024 | CNY | 20.22 | 20.31 | 19.42 | 19.71 | 19.71 | -0.63 (-3.10%) | 1,005,942 |
| 18 Apr 2024 | CNY | 20.05 | 20.65 | 19.61 | 20.34 | 20.34 | +0.17 (+0.84%) | 1,121,260 |
| 17 Apr 2024 | CNY | 18.57 | 20.19 | 18.57 | 20.17 | 20.17 | +1.64 (+8.85%) | 1,307,369 |
| 16 Apr 2024 | CNY | 20 | 20.26 | 18.28 | 18.53 | 18.53 | -1.88 (-9.21%) | 1,658,394 |
| 15 Apr 2024 | CNY | 22.48 | 22.69 | 20.03 | 20.41 | 20.41 | -2.27 (-10.01%) | 1,515,967 |
| 12 Apr 2024 | CNY | 23.95 | 24.5 | 22.68 | 22.68 | 22.68 | -1.39 (-5.77%) | 1,661,271 |
| 11 Apr 2024 | CNY | 24.42 | 24.88 | 23.86 | 24.07 | 24.07 | -0.4 (-1.63%) | 1,577,744 |
| 10 Apr 2024 | CNY | 26.3 | 27.3 | 24.46 | 24.47 | 24.47 | -0.88 (-3.47%) | 2,673,877 |
| 9 Apr 2024 | CNY | 23.76 | 25.5 | 23.68 | 25.35 | 25.35 | +1.59 (+6.69%) | 1,885,432 |
| 8 Apr 2024 | CNY | 24.84 | 24.84 | 23.2 | 23.76 | 23.76 | -1.14 (-4.58%) | 1,900,307 |
| 3 Apr 2024 | CNY | 25.39 | 26.34 | 24.72 | 24.9 | 24.9 | -0.65 (-2.54%) | 3,670,611 |
| 2 Apr 2024 | CNY | 23.6 | 26.26 | 23.45 | 25.55 | 25.55 | +1.83 (+7.72%) | 4,499,812 |
| 1 Apr 2024 | CNY | 22.9 | 24.2 | 22.9 | 23.72 | 23.72 | +0.68 (+2.95%) | 1,931,645 |
| 29 Mar 2024 | CNY | 23.46 | 24.14 | 23 | 23.04 | 23.04 | +0.39 (+1.72%) | 1,413,486 |
| 28 Mar 2024 | CNY | 21.54 | 23.09 | 21.54 | 22.65 | 22.65 | +0.98 (+4.52%) | 1,420,903 |
| 27 Mar 2024 | CNY | 22.73 | 22.95 | 21.67 | 21.67 | 21.67 | -1.38 (-5.99%) | 1,311,525 |
| 26 Mar 2024 | CNY | 21.81 | 23.28 | 21.73 | 23.05 | 23.05 | +1.23 (+5.64%) | 1,902,736 |
| 25 Mar 2024 | CNY | 22.7 | 22.8 | 21.81 | 21.82 | 21.82 | -1.07 (-4.67%) | 1,014,581 |
| 22 Mar 2024 | CNY | 23.7 | 23.8 | 22.65 | 22.89 | 22.89 | -0.91 (-3.82%) | 1,040,877 |
| 21 Mar 2024 | CNY | 24.4 | 24.49 | 23.45 | 23.8 | 23.8 | -0.71 (-2.90%) | 1,522,227 |
| 20 Mar 2024 | CNY | 24.01 | 24.7 | 23.51 | 24.51 | 24.51 | +0.41 (+1.70%) | 2,092,451 |
| 19 Mar 2024 | CNY | 22.87 | 24.24 | 22.78 | 24.1 | 24.1 | +1.23 (+5.38%) | 2,454,113 |
| 18 Mar 2024 | CNY | 22.85 | 22.91 | 22.5 | 22.87 | 22.87 | +0.45 (+2.01%) | 674,664 |
