| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 17.68 | 17.73 | 16.84 | 17.5 | 17.5 | -0.18 (-1.02%) | 2,583,450 |
| 29 Apr 2024 | CNY | 18 | 18.23 | 16.73 | 17.68 | 17.68 | -1.41 (-7.39%) | 4,943,253 |
| 26 Apr 2024 | CNY | 19.17 | 19.19 | 18.6 | 19.09 | 19.09 | -0.06 (-0.31%) | 1,750,029 |
| 25 Apr 2024 | CNY | 18.4 | 19.4 | 18.3 | 19.15 | 19.15 | +0.68 (+3.68%) | 1,208,852 |
| 24 Apr 2024 | CNY | 18.39 | 18.52 | 18.13 | 18.47 | 18.47 | +0.17 (+0.93%) | 429,597 |
| 23 Apr 2024 | CNY | 17.75 | 18.31 | 17.32 | 18.3 | 18.3 | +0.89 (+5.11%) | 777,026 |
| 22 Apr 2024 | CNY | 18 | 18.12 | 17.33 | 17.41 | 17.41 | -0.77 (-4.24%) | 606,284 |
| 19 Apr 2024 | CNY | 16.75 | 18.21 | 16.7 | 18.18 | 18.18 | +1.55 (+9.32%) | 1,596,281 |
| 18 Apr 2024 | CNY | 16.7 | 16.94 | 16.15 | 16.63 | 16.63 | -0.26 (-1.54%) | 839,176 |
| 17 Apr 2024 | CNY | 16.92 | 17.3 | 16.7 | 16.89 | 16.89 | -0.05 (-0.30%) | 594,781 |
| 16 Apr 2024 | CNY | 16.8 | 17.26 | 16 | 16.94 | 16.94 | -0.13 (-0.76%) | 1,165,414 |
| 15 Apr 2024 | CNY | 17.43 | 17.72 | 16.66 | 17.07 | 17.07 | -0.51 (-2.90%) | 1,025,650 |
| 12 Apr 2024 | CNY | 18.38 | 18.38 | 17.58 | 17.58 | 17.58 | -0.8 (-4.35%) | 855,593 |
| 11 Apr 2024 | CNY | 18.38 | 18.86 | 18.08 | 18.38 | 18.38 | -0.08 (-0.43%) | 671,452 |
| 10 Apr 2024 | CNY | 18.32 | 18.88 | 18.02 | 18.46 | 18.46 | +0.08 (+0.44%) | 702,065 |
| 9 Apr 2024 | CNY | 18.54 | 18.83 | 18.19 | 18.38 | 18.38 | -0.11 (-0.59%) | 603,294 |
| 8 Apr 2024 | CNY | 18.8 | 18.92 | 18.43 | 18.49 | 18.49 | -0.31 (-1.65%) | 595,054 |
| 3 Apr 2024 | CNY | 18.4 | 19.12 | 18.1 | 18.8 | 18.8 | +0.47 (+2.56%) | 1,172,610 |
| 2 Apr 2024 | CNY | 18.4 | 18.69 | 18 | 18.33 | 18.33 | -0.04 (-0.22%) | 875,773 |
| 1 Apr 2024 | CNY | 19.38 | 19.42 | 18.19 | 18.37 | 18.37 | -1.13 (-5.79%) | 2,293,711 |
| 29 Mar 2024 | CNY | 19.6 | 19.6 | 18.68 | 19.5 | 19.5 | -0.18 (-0.91%) | 851,664 |
| 28 Mar 2024 | CNY | 18.6 | 20.51 | 17.85 | 19.68 | 19.68 | +0.88 (+4.68%) | 1,792,459 |
| 27 Mar 2024 | CNY | 18.21 | 18.94 | 17.71 | 18.8 | 18.8 | +0.4 (+2.17%) | 1,118,637 |
| 26 Mar 2024 | CNY | 17.75 | 18.43 | 17.57 | 18.4 | 18.4 | +0.64 (+3.60%) | 1,170,865 |
| 25 Mar 2024 | CNY | 18.42 | 18.59 | 17.76 | 17.76 | 17.76 | -0.66 (-3.58%) | 1,116,972 |
| 22 Mar 2024 | CNY | 18.9 | 19.14 | 18.24 | 18.42 | 18.42 | -0.73 (-3.81%) | 1,040,011 |
| 21 Mar 2024 | CNY | 18.94 | 19.18 | 18.44 | 19.15 | 19.15 | +0.26 (+1.38%) | 1,505,939 |
| 20 Mar 2024 | CNY | 19.3 | 19.39 | 18.72 | 18.89 | 18.89 | -0.14 (-0.74%) | 1,318,464 |
| 19 Mar 2024 | CNY | 19.52 | 19.63 | 18.93 | 19.03 | 19.03 | -0.68 (-3.45%) | 2,238,028 |
| 18 Mar 2024 | CNY | 19.72 | 20.12 | 19.48 | 19.71 | 19.71 | +0.01 (+0.05%) | 780,626 |
