| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | CNY | 23.19 | 23.6 | 22.84 | 23.5 | 23.5 | +0.31 (+1.34%) | 914,514 |
| 25 Apr 2024 | CNY | 23.74 | 23.74 | 23.09 | 23.19 | 23.19 | -0.2 (-0.86%) | 724,741 |
| 24 Apr 2024 | CNY | 22.79 | 23.39 | 22.46 | 23.39 | 23.39 | +0.6 (+2.63%) | 985,500 |
| 23 Apr 2024 | CNY | 22 | 22.88 | 21.72 | 22.79 | 22.79 | +1.17 (+5.41%) | 1,479,463 |
| 22 Apr 2024 | CNY | 21.6 | 21.93 | 20.55 | 21.62 | 21.62 | +0.04 (+0.19%) | 947,572 |
| 19 Apr 2024 | CNY | 21.78 | 22.26 | 21.42 | 21.58 | 21.58 | -0.49 (-2.22%) | 713,071 |
| 18 Apr 2024 | CNY | 22.32 | 22.63 | 21.52 | 22.07 | 22.07 | -0.26 (-1.16%) | 970,465 |
| 17 Apr 2024 | CNY | 20.97 | 22.4 | 20.97 | 22.33 | 22.33 | +1.65 (+7.98%) | 1,449,342 |
| 16 Apr 2024 | CNY | 23.14 | 23.18 | 20.5 | 20.68 | 20.68 | -2.45 (-10.59%) | 1,674,500 |
| 15 Apr 2024 | CNY | 24.2 | 24.76 | 22.5 | 23.13 | 23.13 | -1.46 (-5.94%) | 1,360,365 |
| 12 Apr 2024 | CNY | 25 | 25.54 | 24.43 | 24.59 | 24.59 | -0.49 (-1.95%) | 1,098,719 |
| 11 Apr 2024 | CNY | 25.27 | 26.1 | 24.81 | 25.08 | 25.08 | -0.19 (-0.75%) | 1,099,559 |
| 10 Apr 2024 | CNY | 26.88 | 26.88 | 24.94 | 25.27 | 25.27 | -1.61 (-5.99%) | 1,350,029 |
| 9 Apr 2024 | CNY | 26.3 | 26.96 | 26.17 | 26.88 | 26.88 | +0.59 (+2.24%) | 1,252,346 |
| 8 Apr 2024 | CNY | 28.48 | 28.99 | 26.18 | 26.29 | 26.29 | -2.41 (-8.40%) | 1,157,381 |
| 3 Apr 2024 | CNY | 29 | 29.08 | 28.09 | 28.7 | 28.7 | -0.39 (-1.34%) | 760,521 |
| 2 Apr 2024 | CNY | 29.5 | 29.6 | 28.74 | 29.09 | 29.09 | -0.45 (-1.52%) | 710,429 |
| 1 Apr 2024 | CNY | 29.18 | 29.63 | 28.85 | 29.54 | 29.54 | +0.75 (+2.61%) | 756,893 |
| 29 Mar 2024 | CNY | 28.69 | 29 | 28.12 | 28.79 | 28.79 | +0.09 (+0.31%) | 730,728 |
| 28 Mar 2024 | CNY | 28.08 | 29.26 | 27.81 | 28.7 | 28.7 | +0.69 (+2.46%) | 839,174 |
| 27 Mar 2024 | CNY | 29.45 | 30.38 | 27.8 | 28.01 | 28.01 | -1.65 (-5.56%) | 899,940 |
| 26 Mar 2024 | CNY | 30.09 | 30.7 | 29.11 | 29.66 | 29.66 | -0.43 (-1.43%) | 922,195 |
| 25 Mar 2024 | CNY | 31.52 | 31.6 | 29.9 | 30.09 | 30.09 | -1.51 (-4.78%) | 1,167,642 |
| 22 Mar 2024 | CNY | 32.2 | 32.9 | 31.49 | 31.6 | 31.6 | -0.6 (-1.86%) | 1,164,497 |
| 21 Mar 2024 | CNY | 32.84 | 33.49 | 31.88 | 32.2 | 32.2 | -0.77 (-2.34%) | 1,226,111 |
| 20 Mar 2024 | CNY | 31.8 | 33.5 | 31.53 | 32.97 | 32.97 | +0.86 (+2.68%) | 1,365,843 |
| 19 Mar 2024 | CNY | 31.85 | 32.59 | 31.81 | 32.11 | 32.11 | +0.14 (+0.44%) | 1,041,079 |
| 18 Mar 2024 | CNY | 31.15 | 32.08 | 31 | 31.97 | 31.97 | +0.79 (+2.53%) | 1,341,342 |
| 15 Mar 2024 | CNY | 29.83 | 31.2 | 29.52 | 31.18 | 31.18 | +1.38 (+4.63%) | 1,154,112 |
| 14 Mar 2024 | CNY | 30.88 | 30.93 | 29.2 | 29.8 | 29.8 | -1 (-3.25%) | 1,097,045 |
