| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 16.15 | 16.39 | 15.52 | 15.6 | 15.6 | -0.58 (-3.58%) | 3,032,107 |
| 29 Apr 2024 | CNY | 15.61 | 16.36 | 15.58 | 16.18 | 16.18 | +0.43 (+2.73%) | 3,003,687 |
| 26 Apr 2024 | CNY | 15.7 | 15.97 | 15.42 | 15.75 | 15.75 | +0.19 (+1.22%) | 2,689,600 |
| 25 Apr 2024 | CNY | 15.98 | 15.98 | 15.3 | 15.56 | 15.56 | -0.55 (-3.41%) | 3,191,327 |
| 24 Apr 2024 | CNY | 16.58 | 16.72 | 15.6 | 16.11 | 16.11 | -0.67 (-3.99%) | 4,554,498 |
| 23 Apr 2024 | CNY | 16.9 | 17.04 | 16.52 | 16.78 | 16.78 | +0.04 (+0.24%) | 363,199 |
| 22 Apr 2024 | CNY | 16.86 | 17.05 | 16.4 | 16.74 | 16.74 | -0.11 (-0.65%) | 421,090 |
| 19 Apr 2024 | CNY | 16.5 | 17.11 | 16.5 | 16.85 | 16.85 | +0.07 (+0.42%) | 297,152 |
| 18 Apr 2024 | CNY | 17.38 | 17.38 | 16.66 | 16.78 | 16.78 | -0.21 (-1.24%) | 344,049 |
| 17 Apr 2024 | CNY | 16.64 | 17.13 | 16.26 | 16.99 | 16.99 | +0.77 (+4.75%) | 579,279 |
| 16 Apr 2024 | CNY | 17 | 17.14 | 16.02 | 16.22 | 16.22 | -0.78 (-4.59%) | 847,300 |
| 15 Apr 2024 | CNY | 17.98 | 17.98 | 16.8 | 17 | 17 | -0.8 (-4.49%) | 894,617 |
| 12 Apr 2024 | CNY | 17.94 | 18.48 | 17.8 | 17.8 | 17.8 | -0.11 (-0.61%) | 318,214 |
| 11 Apr 2024 | CNY | 17.54 | 18.37 | 17.54 | 17.91 | 17.91 | -0.22 (-1.21%) | 490,238 |
| 10 Apr 2024 | CNY | 18.89 | 18.93 | 17.94 | 18.13 | 18.13 | -0.41 (-2.21%) | 741,765 |
| 9 Apr 2024 | CNY | 18.33 | 18.63 | 18.23 | 18.54 | 18.54 | +0.21 (+1.15%) | 516,168 |
| 8 Apr 2024 | CNY | 19.14 | 19.14 | 18.26 | 18.33 | 18.33 | -0.77 (-4.03%) | 1,253,529 |
| 3 Apr 2024 | CNY | 19.73 | 19.73 | 18.83 | 19.1 | 19.1 | -0.8 (-4.02%) | 1,509,941 |
| 2 Apr 2024 | CNY | 19.86 | 20.27 | 19.38 | 19.9 | 19.9 | -0.08 (-0.40%) | 1,499,300 |
| 1 Apr 2024 | CNY | 20.3 | 20.6 | 19.91 | 19.98 | 19.98 | 0.0 (0.0%) | 2,459,860 |
| 29 Mar 2024 | CNY | 19.52 | 20.24 | 19.27 | 19.98 | 19.98 | +1.25 (+6.67%) | 1,724,892 |
| 28 Mar 2024 | CNY | 18.21 | 19.16 | 18.08 | 18.73 | 18.73 | +0.53 (+2.91%) | 1,244,904 |
| 27 Mar 2024 | CNY | 19.71 | 20.13 | 18.02 | 18.2 | 18.2 | -1.78 (-8.91%) | 2,128,170 |
| 26 Mar 2024 | CNY | 18.19 | 20.12 | 18.17 | 19.98 | 19.98 | +1.79 (+9.84%) | 2,472,132 |
| 25 Mar 2024 | CNY | 19.03 | 19.03 | 18.19 | 18.19 | 18.19 | -0.8 (-4.21%) | 885,832 |
| 22 Mar 2024 | CNY | 19.79 | 19.97 | 18.99 | 18.99 | 18.99 | -0.78 (-3.95%) | 872,389 |
| 21 Mar 2024 | CNY | 19.97 | 20.28 | 19.6 | 19.77 | 19.77 | -0.16 (-0.80%) | 629,522 |
| 20 Mar 2024 | CNY | 19.95 | 20.09 | 19.69 | 19.93 | 19.93 | +0.02 (+0.10%) | 550,412 |
| 19 Mar 2024 | CNY | 20.15 | 20.16 | 19.82 | 19.91 | 19.91 | -0.12 (-0.60%) | 592,280 |
| 18 Mar 2024 | CNY | 19.76 | 20.05 | 19.5 | 20.03 | 20.03 | +0.54 (+2.77%) | 912,544 |
