| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 19.59 | 19.82 | 19.3 | 19.6 | 19.6 | +0.02 (+0.10%) | 1,328,892 |
| 29 Apr 2024 | CNY | 18.19 | 19.58 | 18.19 | 19.58 | 19.58 | +1.3 (+7.11%) | 1,625,449 |
| 26 Apr 2024 | CNY | 17.9 | 18.29 | 17.6 | 18.28 | 18.28 | +0.34 (+1.90%) | 916,648 |
| 25 Apr 2024 | CNY | 17.79 | 18.29 | 17.56 | 17.94 | 17.94 | +0.08 (+0.45%) | 626,116 |
| 24 Apr 2024 | CNY | 17.4 | 17.87 | 17.33 | 17.86 | 17.86 | +0.55 (+3.18%) | 751,963 |
| 23 Apr 2024 | CNY | 17.06 | 17.56 | 17.06 | 17.31 | 17.31 | +0.16 (+0.93%) | 525,929 |
| 22 Apr 2024 | CNY | 17.22 | 17.49 | 16.83 | 17.15 | 17.15 | -0.29 (-1.66%) | 828,748 |
| 19 Apr 2024 | CNY | 17.25 | 17.82 | 17.21 | 17.44 | 17.44 | -0.23 (-1.30%) | 610,452 |
| 18 Apr 2024 | CNY | 17.71 | 18.1 | 17.39 | 17.67 | 17.67 | -0.13 (-0.73%) | 791,569 |
| 17 Apr 2024 | CNY | 16.8 | 17.84 | 16.8 | 17.8 | 17.8 | +1.49 (+9.14%) | 1,206,308 |
| 16 Apr 2024 | CNY | 17.67 | 17.67 | 16.22 | 16.31 | 16.31 | -1.39 (-7.85%) | 1,370,450 |
| 15 Apr 2024 | CNY | 19.38 | 19.47 | 17.52 | 17.7 | 17.7 | -1.71 (-8.81%) | 1,773,380 |
| 12 Apr 2024 | CNY | 19.4 | 19.8 | 19.21 | 19.41 | 19.41 | +0.01 (+0.05%) | 765,221 |
| 11 Apr 2024 | CNY | 19.13 | 19.74 | 19.06 | 19.4 | 19.4 | +0.1 (+0.52%) | 697,816 |
| 10 Apr 2024 | CNY | 19.83 | 19.9 | 19.18 | 19.3 | 19.3 | -0.6 (-3.02%) | 946,504 |
| 9 Apr 2024 | CNY | 19.2 | 19.96 | 19.19 | 19.9 | 19.9 | +0.88 (+4.63%) | 1,262,532 |
| 8 Apr 2024 | CNY | 19.86 | 19.97 | 18.99 | 19.02 | 19.02 | -0.92 (-4.61%) | 1,162,491 |
| 3 Apr 2024 | CNY | 20 | 20.34 | 19.68 | 19.94 | 19.94 | -0.15 (-0.75%) | 961,228 |
| 2 Apr 2024 | CNY | 20.19 | 20.45 | 19.88 | 20.09 | 20.09 | +0.06 (+0.30%) | 1,596,146 |
| 1 Apr 2024 | CNY | 19.07 | 20.11 | 18.98 | 20.03 | 20.03 | +1.14 (+6.03%) | 1,542,276 |
| 29 Mar 2024 | CNY | 18.79 | 19.09 | 18.6 | 18.89 | 18.89 | +0.23 (+1.23%) | 385,744 |
| 28 Mar 2024 | CNY | 18.19 | 18.84 | 18.12 | 18.66 | 18.66 | +0.54 (+2.98%) | 718,774 |
| 27 Mar 2024 | CNY | 18.9 | 19.1 | 18.12 | 18.12 | 18.12 | -0.73 (-3.87%) | 814,416 |
| 26 Mar 2024 | CNY | 19.05 | 19.2 | 18.58 | 18.85 | 18.85 | -0.12 (-0.63%) | 1,018,862 |
| 25 Mar 2024 | CNY | 19.7 | 19.85 | 18.93 | 18.97 | 18.97 | -0.82 (-4.14%) | 1,165,080 |
| 22 Mar 2024 | CNY | 19.98 | 20.2 | 19.5 | 19.79 | 19.79 | -0.19 (-0.95%) | 1,600,786 |
| 21 Mar 2024 | CNY | 20.3 | 20.6 | 19.73 | 19.98 | 19.98 | -0.3 (-1.48%) | 1,493,535 |
| 20 Mar 2024 | CNY | 19.82 | 20.71 | 19.7 | 20.28 | 20.28 | +0.53 (+2.68%) | 2,125,632 |
| 19 Mar 2024 | CNY | 19.68 | 20.01 | 19.47 | 19.75 | 19.75 | +0.07 (+0.36%) | 1,002,482 |
| 18 Mar 2024 | CNY | 19.37 | 19.72 | 19.26 | 19.68 | 19.68 | +0.39 (+2.02%) | 1,073,207 |
