| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 23.53 | 23.78 | 23.23 | 23.6 | 23.6 | +0.06 (+0.25%) | 1,830,835 |
| 29 Apr 2024 | CNY | 22.5 | 23.55 | 22.4 | 23.54 | 23.54 | +0.73 (+3.20%) | 2,085,531 |
| 26 Apr 2024 | CNY | 22.51 | 22.81 | 21.73 | 22.81 | 22.81 | -0.57 (-2.44%) | 2,381,654 |
| 25 Apr 2024 | CNY | 23.27 | 23.83 | 23.15 | 23.38 | 23.38 | -0.01 (-0.04%) | 686,274 |
| 24 Apr 2024 | CNY | 22.9 | 23.45 | 22.8 | 23.39 | 23.39 | +0.36 (+1.56%) | 469,256 |
| 23 Apr 2024 | CNY | 22.79 | 23.23 | 22.58 | 23.03 | 23.03 | +0.53 (+2.36%) | 585,222 |
| 22 Apr 2024 | CNY | 22.6 | 22.79 | 21.8 | 22.5 | 22.5 | -0.1 (-0.44%) | 635,520 |
| 19 Apr 2024 | CNY | 23.44 | 23.44 | 22.47 | 22.6 | 22.6 | -0.71 (-3.05%) | 727,063 |
| 18 Apr 2024 | CNY | 22.99 | 23.67 | 22.8 | 23.31 | 23.31 | +0.51 (+2.24%) | 881,037 |
| 17 Apr 2024 | CNY | 21.91 | 23.14 | 21.91 | 22.8 | 22.8 | +0.99 (+4.54%) | 956,320 |
| 16 Apr 2024 | CNY | 22.85 | 23.06 | 21.65 | 21.81 | 21.81 | -1.25 (-5.42%) | 1,282,633 |
| 15 Apr 2024 | CNY | 24.32 | 24.82 | 22.84 | 23.06 | 23.06 | -1.39 (-5.69%) | 1,386,157 |
| 12 Apr 2024 | CNY | 24.84 | 25.37 | 24.41 | 24.45 | 24.45 | -0.5 (-2.00%) | 534,687 |
| 11 Apr 2024 | CNY | 24.23 | 25.34 | 24.23 | 24.95 | 24.95 | +0.51 (+2.09%) | 683,958 |
| 10 Apr 2024 | CNY | 25.31 | 25.31 | 24.3 | 24.44 | 24.44 | -0.54 (-2.16%) | 509,981 |
| 9 Apr 2024 | CNY | 24.79 | 25.14 | 24.72 | 24.98 | 24.98 | +0.03 (+0.12%) | 375,891 |
| 8 Apr 2024 | CNY | 25.43 | 25.48 | 24.8 | 24.95 | 24.95 | -0.29 (-1.15%) | 699,498 |
| 3 Apr 2024 | CNY | 25.4 | 25.82 | 25.01 | 25.24 | 25.24 | -0.29 (-1.14%) | 703,897 |
| 2 Apr 2024 | CNY | 25.3 | 25.87 | 25.2 | 25.53 | 25.53 | +0.23 (+0.91%) | 759,996 |
| 1 Apr 2024 | CNY | 24.55 | 25.43 | 24.54 | 25.3 | 25.3 | +0.75 (+3.05%) | 627,882 |
| 29 Mar 2024 | CNY | 24.13 | 24.73 | 24.07 | 24.55 | 24.55 | +0.19 (+0.78%) | 503,094 |
| 28 Mar 2024 | CNY | 23.96 | 24.72 | 23.96 | 24.36 | 24.36 | +0.42 (+1.75%) | 842,384 |
| 27 Mar 2024 | CNY | 24.33 | 24.7 | 23.92 | 23.94 | 23.94 | -0.32 (-1.32%) | 775,350 |
| 26 Mar 2024 | CNY | 24.85 | 25.03 | 24.08 | 24.26 | 24.26 | -0.26 (-1.06%) | 1,005,553 |
| 25 Mar 2024 | CNY | 25.98 | 25.98 | 24.52 | 24.52 | 24.52 | -1.45 (-5.58%) | 1,191,878 |
| 22 Mar 2024 | CNY | 26.2 | 26.43 | 25.41 | 25.97 | 25.97 | -0.23 (-0.88%) | 1,083,332 |
| 21 Mar 2024 | CNY | 26.49 | 26.49 | 25.92 | 26.2 | 26.2 | 0.0 (0.0%) | 592,960 |
| 20 Mar 2024 | CNY | 26.06 | 26.39 | 25.92 | 26.2 | 26.2 | +0.14 (+0.54%) | 452,458 |
| 19 Mar 2024 | CNY | 26.47 | 26.54 | 26.06 | 26.06 | 26.06 | -0.39 (-1.47%) | 466,154 |
| 18 Mar 2024 | CNY | 25.96 | 26.57 | 25.96 | 26.45 | 26.45 | +0.65 (+2.52%) | 819,613 |
