| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 76.4 | 76.4 | 72.2 | 72.46 | 72.46 | -4.04 (-5.28%) | 34,247,658 |
| 1 Apr 2024 | CNY | 76.33 | 77.38 | 75.15 | 76.5 | 76.5 | +0.44 (+0.58%) | 31,191,680 |
| 29 Mar 2024 | CNY | 76.24 | 78.18 | 73.58 | 76.06 | 76.06 | -2.54 (-3.23%) | 28,527,254 |
| 28 Mar 2024 | CNY | 76.36 | 81.68 | 75.31 | 78.6 | 78.6 | -1.41 (-1.76%) | 56,110,700 |
| 27 Mar 2024 | CNY | 84.5 | 84.5 | 80.01 | 80.01 | 80.01 | -8.89 (-10%) | 38,192,600 |
| 26 Mar 2024 | CNY | 87.9 | 92.89 | 82.2 | 88.9 | 88.9 | +2.9 (+3.37%) | 67,826,516 |
| 25 Mar 2024 | CNY | 86.49 | 92.87 | 86 | 86 | 86 | +1 (+1.18%) | 57,885,531 |
| 22 Mar 2024 | CNY | 85 | 88.1 | 83.9 | 85 | 85 | +0.27 (+0.32%) | 39,199,617 |
| 21 Mar 2024 | CNY | 88.24 | 88.89 | 84.5 | 84.73 | 84.73 | -3.92 (-4.42%) | 44,927,268 |
| 20 Mar 2024 | CNY | 88.5 | 90 | 86.4 | 88.65 | 88.65 | -0.35 (-0.39%) | 46,337,692 |
| 19 Mar 2024 | CNY | 85.5 | 95.7 | 82.9 | 89 | 89 | +2 (+2.30%) | 81,742,979 |
| 18 Mar 2024 | CNY | 83 | 90.21 | 82.28 | 87 | 87 | +3.48 (+4.17%) | 60,753,449 |
| 15 Mar 2024 | CNY | 82.8 | 84 | 79.4 | 83.52 | 83.52 | +1.07 (+1.30%) | 45,273,944 |
| 14 Mar 2024 | CNY | 81.1 | 84.48 | 80.2 | 82.45 | 82.45 | -1.25 (-1.49%) | 43,571,814 |
| 13 Mar 2024 | CNY | 86.2 | 87.78 | 82.01 | 83.7 | 83.7 | -1.54 (-1.81%) | 50,605,222 |
| 12 Mar 2024 | CNY | 86.13 | 86.92 | 83.2 | 85.24 | 85.24 | -3.26 (-3.68%) | 48,921,421 |
| 11 Mar 2024 | CNY | 83 | 89.2 | 83 | 88.5 | 88.5 | +3.5 (+4.12%) | 56,442,921 |
| 8 Mar 2024 | CNY | 86.51 | 86.98 | 82.4 | 85 | 85 | -0.6 (-0.70%) | 51,612,948 |
| 7 Mar 2024 | CNY | 89 | 89.93 | 84.02 | 85.6 | 85.6 | -4.42 (-4.91%) | 60,945,873 |
| 6 Mar 2024 | CNY | 86.57 | 91.5 | 86.5 | 90.02 | 90.02 | +1.69 (+1.91%) | 63,260,062 |
| 5 Mar 2024 | CNY | 81.5 | 88.33 | 81 | 88.33 | 88.33 | +8.03 (+10.00%) | 68,078,744 |
| 4 Mar 2024 | CNY | 74.6 | 80.3 | 73.05 | 80.3 | 80.3 | +7.3 (+10%) | 55,405,982 |
| 1 Mar 2024 | CNY | 73.8 | 74.75 | 70.91 | 73 | 73 | -0.81 (-1.10%) | 58,157,761 |
| 29 Feb 2024 | CNY | 67.2 | 73.81 | 67.2 | 73.81 | 73.81 | +6.71 (+10.00%) | 79,912,543 |
| 28 Feb 2024 | CNY | 70.88 | 72.66 | 65 | 67.1 | 67.1 | -2.53 (-3.63%) | 73,011,691 |
| 27 Feb 2024 | CNY | 61.5 | 69.63 | 61 | 69.63 | 69.63 | +6.33 (+10%) | 60,737,147 |
| 26 Feb 2024 | CNY | 62.5 | 65.86 | 58.91 | 63.3 | 63.3 | +2.82 (+4.66%) | 68,154,146 |
| 23 Feb 2024 | CNY | 58.59 | 60.48 | 57.46 | 60.48 | 60.48 | +5.5 (+10.00%) | 50,603,475 |
| 22 Feb 2024 | CNY | 53 | 54.98 | 52.3 | 54.98 | 54.98 | +5 (+10.00%) | 62,354,616 |
| 21 Feb 2024 | CNY | 48 | 52.05 | 47.1 | 49.98 | 49.98 | +2.66 (+5.62%) | 80,211,832 |
