| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 115 | 115.49 | 114.39 | 114.46 | 114.46 | -0.48 (-0.42%) | 2,860,006 |
| 15 May 2024 | CNY | 117.19 | 117.7 | 114.9 | 114.94 | 114.94 | -2.53 (-2.15%) | 3,656,140 |
| 14 May 2024 | CNY | 116.88 | 118.73 | 116.88 | 117.47 | 117.47 | +0.42 (+0.36%) | 2,853,859 |
| 13 May 2024 | CNY | 117.3 | 117.99 | 116.25 | 117.05 | 117.05 | -0.94 (-0.80%) | 3,231,762 |
| 10 May 2024 | CNY | 119.23 | 119.46 | 117.39 | 117.99 | 117.99 | -1.23 (-1.03%) | 3,485,577 |
| 9 May 2024 | CNY | 117.17 | 119.79 | 116.52 | 119.22 | 119.22 | +2.05 (+1.75%) | 4,934,237 |
| 8 May 2024 | CNY | 118.63 | 119.55 | 116.8 | 117.17 | 117.17 | -1.44 (-1.21%) | 4,103,000 |
| 7 May 2024 | CNY | 118.6 | 119.3 | 117.6 | 118.61 | 118.61 | +0.36 (+0.30%) | 4,670,564 |
| 6 May 2024 | CNY | 115 | 118.65 | 114.5 | 118.25 | 118.25 | +5.19 (+4.59%) | 8,523,199 |
| 30 Apr 2024 | CNY | 114.37 | 114.37 | 112.73 | 113.06 | 113.06 | -1.37 (-1.20%) | 4,597,630 |
| 29 Apr 2024 | CNY | 111.43 | 115.9 | 110.81 | 114.43 | 114.43 | +3.01 (+2.70%) | 6,515,193 |
| 26 Apr 2024 | CNY | 109.08 | 111.93 | 109.03 | 111.42 | 111.42 | +2.03 (+1.86%) | 6,004,741 |
| 25 Apr 2024 | CNY | 109.03 | 111.2 | 109.03 | 109.39 | 109.39 | -0.21 (-0.19%) | 3,876,691 |
| 24 Apr 2024 | CNY | 110.5 | 110.78 | 109.01 | 109.6 | 109.6 | -1.3 (-1.17%) | 4,033,607 |
| 23 Apr 2024 | CNY | 110 | 111.52 | 108.89 | 110.9 | 110.9 | +0.5 (+0.45%) | 4,911,530 |
| 22 Apr 2024 | CNY | 114 | 114.71 | 108.85 | 110.4 | 110.4 | -7.48 (-6.35%) | 10,634,348 |
| 19 Apr 2024 | CNY | 115.3 | 118.39 | 114.09 | 117.88 | 117.88 | +1.93 (+1.66%) | 5,238,383 |
| 18 Apr 2024 | CNY | 117.8 | 117.8 | 115.26 | 115.95 | 115.95 | -5.23 (-4.32%) | 5,144,466 |
| 17 Apr 2024 | CNY | 120.21 | 121.45 | 118.5 | 121.18 | 121.18 | +0.3 (+0.25%) | 6,253,870 |
| 16 Apr 2024 | CNY | 120.7 | 123.38 | 120.02 | 120.88 | 120.88 | -0.04 (-0.03%) | 5,768,860 |
| 15 Apr 2024 | CNY | 118.13 | 121.5 | 118.13 | 120.92 | 120.92 | +2.91 (+2.47%) | 4,746,404 |
| 12 Apr 2024 | CNY | 118.49 | 121.76 | 118.01 | 118.01 | 118.01 | +0.31 (+0.26%) | 3,528,282 |
| 11 Apr 2024 | CNY | 117.4 | 118.82 | 117.16 | 117.7 | 117.7 | -0.38 (-0.32%) | 2,677,584 |
| 10 Apr 2024 | CNY | 121.13 | 121.14 | 117.18 | 118.08 | 118.08 | -3.04 (-2.51%) | 3,554,058 |
| 9 Apr 2024 | CNY | 119.35 | 121.2 | 118.3 | 121.12 | 121.12 | +1.73 (+1.45%) | 2,700,878 |
| 8 Apr 2024 | CNY | 122.6 | 122.98 | 119.38 | 119.39 | 119.39 | -3.51 (-2.86%) | 3,662,636 |
| 3 Apr 2024 | CNY | 123 | 124.15 | 122.35 | 122.9 | 122.9 | -0.3 (-0.24%) | 2,409,566 |
| 2 Apr 2024 | CNY | 123.93 | 123.93 | 121.8 | 123.2 | 123.2 | -0.56 (-0.45%) | 2,995,518 |
| 1 Apr 2024 | CNY | 120.43 | 124.4 | 120.22 | 123.76 | 123.76 | +3.57 (+2.97%) | 4,428,038 |
| 29 Mar 2024 | CNY | 121.2 | 121.44 | 119.1 | 120.19 | 120.19 | -1.2 (-0.99%) | 2,162,111 |
