| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 16.02 | 16.28 | 15.91 | 16.08 | 16.08 | +0.06 (+0.37%) | 1,984,086 |
| 29 Apr 2024 | CNY | 15.18 | 16.1 | 15.17 | 16.02 | 16.02 | +1.19 (+8.02%) | 4,108,833 |
| 26 Apr 2024 | CNY | 14.61 | 14.86 | 14.54 | 14.83 | 14.83 | +0.15 (+1.02%) | 976,082 |
| 25 Apr 2024 | CNY | 14.51 | 14.88 | 14.51 | 14.68 | 14.68 | +0.1 (+0.69%) | 853,888 |
| 24 Apr 2024 | CNY | 14.49 | 14.6 | 14.44 | 14.58 | 14.58 | +0.04 (+0.28%) | 799,439 |
| 23 Apr 2024 | CNY | 14.22 | 14.66 | 14.17 | 14.54 | 14.54 | +0.27 (+1.89%) | 1,370,740 |
| 22 Apr 2024 | CNY | 14.17 | 14.38 | 13.77 | 14.27 | 14.27 | +0.11 (+0.78%) | 1,272,986 |
| 19 Apr 2024 | CNY | 14.31 | 14.35 | 14.01 | 14.16 | 14.16 | -0.2 (-1.39%) | 835,201 |
| 18 Apr 2024 | CNY | 14.19 | 14.68 | 14.1 | 14.36 | 14.36 | +0.04 (+0.28%) | 1,515,221 |
| 17 Apr 2024 | CNY | 13.8 | 14.39 | 13.8 | 14.32 | 14.32 | +0.55 (+3.99%) | 1,539,711 |
| 16 Apr 2024 | CNY | 14.5 | 14.5 | 13.75 | 13.77 | 13.77 | -0.85 (-5.81%) | 1,927,038 |
| 15 Apr 2024 | CNY | 15.33 | 15.4 | 14.33 | 14.62 | 14.62 | -0.71 (-4.63%) | 1,797,706 |
| 12 Apr 2024 | CNY | 15.62 | 15.63 | 15.23 | 15.33 | 15.33 | -0.12 (-0.78%) | 812,631 |
| 11 Apr 2024 | CNY | 15.43 | 15.72 | 15.4 | 15.45 | 15.45 | -0.13 (-0.83%) | 766,932 |
| 10 Apr 2024 | CNY | 16.14 | 16.14 | 15.42 | 15.58 | 15.58 | -0.51 (-3.17%) | 1,079,957 |
| 9 Apr 2024 | CNY | 15.35 | 16.15 | 15.35 | 16.09 | 16.09 | +0.74 (+4.82%) | 1,813,712 |
| 8 Apr 2024 | CNY | 16.02 | 16.06 | 15.33 | 15.35 | 15.35 | -0.67 (-4.18%) | 1,458,598 |
| 3 Apr 2024 | CNY | 16 | 16.14 | 15.82 | 16.02 | 16.02 | -0.03 (-0.19%) | 1,074,296 |
| 2 Apr 2024 | CNY | 16.05 | 16.14 | 15.91 | 16.05 | 16.05 | -0.01 (-0.06%) | 1,101,113 |
| 1 Apr 2024 | CNY | 15.93 | 16.08 | 15.86 | 16.06 | 16.06 | +0.17 (+1.07%) | 1,334,321 |
| 29 Mar 2024 | CNY | 15.88 | 16.09 | 15.72 | 15.89 | 15.89 | +0.09 (+0.57%) | 376,923 |
| 28 Mar 2024 | CNY | 15.43 | 16.05 | 15.43 | 15.8 | 15.8 | +0.27 (+1.74%) | 1,137,325 |
| 27 Mar 2024 | CNY | 15.83 | 16.11 | 15.53 | 15.53 | 15.53 | -0.3 (-1.90%) | 956,087 |
| 26 Mar 2024 | CNY | 15.93 | 16.06 | 15.63 | 15.83 | 15.83 | -0.05 (-0.31%) | 956,003 |
| 25 Mar 2024 | CNY | 16.36 | 16.47 | 15.88 | 15.88 | 15.88 | -0.5 (-3.05%) | 1,121,545 |
| 22 Mar 2024 | CNY | 16.88 | 16.9 | 16.18 | 16.38 | 16.38 | -0.4 (-2.38%) | 1,681,187 |
| 21 Mar 2024 | CNY | 16.99 | 17.09 | 16.52 | 16.78 | 16.78 | -0.21 (-1.24%) | 1,321,574 |
| 20 Mar 2024 | CNY | 16.69 | 17.07 | 16.6 | 16.99 | 16.99 | +0.3 (+1.80%) | 1,568,056 |
| 19 Mar 2024 | CNY | 16.99 | 17.05 | 16.68 | 16.69 | 16.69 | -0.26 (-1.53%) | 1,371,330 |
| 18 Mar 2024 | CNY | 16.66 | 16.98 | 16.31 | 16.95 | 16.95 | +0.32 (+1.92%) | 2,711,216 |
