| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 70.6 | 71.36 | 69.16 | 70.68 | 70.68 | +1.11 (+1.60%) | 4,521,512 |
| 20 May 2024 | CNY | 70.22 | 70.22 | 68.66 | 69.57 | 69.57 | -0.65 (-0.93%) | 5,329,189 |
| 17 May 2024 | CNY | 70.6 | 70.88 | 69.38 | 70.22 | 70.22 | -0.13 (-0.18%) | 4,257,614 |
| 16 May 2024 | CNY | 71.59 | 71.91 | 70.11 | 70.35 | 70.35 | -1.24 (-1.73%) | 4,299,038 |
| 15 May 2024 | CNY | 71.23 | 72.91 | 70.87 | 71.59 | 71.59 | +0.39 (+0.55%) | 3,717,861 |
| 14 May 2024 | CNY | 70.35 | 71.96 | 70.18 | 71.2 | 71.2 | +0.59 (+0.84%) | 3,765,337 |
| 13 May 2024 | CNY | 69.09 | 71.01 | 68.23 | 70.61 | 70.61 | +1.52 (+2.20%) | 6,134,479 |
| 10 May 2024 | CNY | 71.05 | 71.05 | 69.01 | 69.09 | 69.09 | -1.56 (-2.21%) | 4,732,269 |
| 9 May 2024 | CNY | 70.77 | 71.16 | 70.21 | 70.65 | 70.65 | -0.04 (-0.06%) | 3,344,317 |
| 8 May 2024 | CNY | 71.02 | 71.29 | 69.91 | 70.69 | 70.69 | -0.31 (-0.44%) | 2,911,439 |
| 7 May 2024 | CNY | 70.72 | 72.18 | 70.56 | 71 | 71 | +0.3 (+0.42%) | 4,917,065 |
| 6 May 2024 | CNY | 69.11 | 70.99 | 68.3 | 70.7 | 70.7 | +1.98 (+2.88%) | 6,103,709 |
| 30 Apr 2024 | CNY | 67.6 | 69.95 | 67.5 | 68.72 | 68.72 | +1.11 (+1.64%) | 5,695,423 |
| 29 Apr 2024 | CNY | 66.5 | 67.77 | 65.58 | 67.61 | 67.61 | +1.01 (+1.52%) | 5,979,149 |
| 26 Apr 2024 | CNY | 68.22 | 68.75 | 65.8 | 66.6 | 66.6 | -1.15 (-1.70%) | 8,416,764 |
| 25 Apr 2024 | CNY | 68.1 | 69.37 | 67.22 | 67.75 | 67.75 | -0.35 (-0.51%) | 4,448,496 |
| 24 Apr 2024 | CNY | 67.78 | 68.17 | 67.03 | 68.1 | 68.1 | +0.46 (+0.68%) | 3,306,717 |
| 23 Apr 2024 | CNY | 68.27 | 68.94 | 67.16 | 67.64 | 67.64 | -1.18 (-1.71%) | 5,610,318 |
| 22 Apr 2024 | CNY | 69.2 | 70.8 | 68.73 | 68.82 | 68.82 | -0.65 (-0.94%) | 5,707,027 |
| 19 Apr 2024 | CNY | 69 | 70.13 | 69 | 69.47 | 69.47 | +0.28 (+0.40%) | 4,836,805 |
| 18 Apr 2024 | CNY | 68.4 | 69.61 | 67.91 | 69.19 | 69.19 | +1.56 (+2.31%) | 5,965,703 |
| 17 Apr 2024 | CNY | 67.52 | 67.93 | 66.11 | 67.63 | 67.63 | +0.18 (+0.27%) | 4,859,578 |
| 16 Apr 2024 | CNY | 66.38 | 68.55 | 66.38 | 67.45 | 67.45 | +0.61 (+0.91%) | 6,995,887 |
| 15 Apr 2024 | CNY | 65.2 | 67.1 | 64.86 | 66.84 | 66.84 | +1.34 (+2.05%) | 5,245,372 |
| 12 Apr 2024 | CNY | 66.25 | 66.28 | 63.09 | 65.5 | 65.5 | +0.03 (+0.05%) | 6,486,456 |
| 11 Apr 2024 | CNY | 64.26 | 66 | 64 | 65.47 | 65.47 | +1.07 (+1.66%) | 5,371,133 |
| 10 Apr 2024 | CNY | 64.6 | 66 | 64.25 | 64.4 | 64.4 | +0.48 (+0.75%) | 4,864,629 |
| 9 Apr 2024 | CNY | 64.5 | 64.66 | 62.7 | 63.92 | 63.92 | -0.27 (-0.42%) | 4,825,692 |
| 8 Apr 2024 | CNY | 63.83 | 65.01 | 63.34 | 64.19 | 64.19 | +0.35 (+0.55%) | 4,222,944 |
| 3 Apr 2024 | CNY | 62.99 | 65.56 | 62.99 | 63.84 | 63.84 | +1.14 (+1.82%) | 6,526,590 |
