| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 80.95 | 83.38 | 79.4 | 82.42 | 82.42 | +1.81 (+2.25%) | 5,436,053 |
| 15 May 2024 | CNY | 81.89 | 81.9 | 80.43 | 80.61 | 80.61 | -1.78 (-2.16%) | 3,829,734 |
| 14 May 2024 | CNY | 82 | 85.46 | 81.85 | 82.39 | 82.39 | -0.11 (-0.13%) | 7,062,311 |
| 13 May 2024 | CNY | 88 | 88.8 | 82.16 | 82.5 | 82.5 | -1.01 (-1.21%) | 9,220,288 |
| 10 May 2024 | CNY | 84.8 | 84.98 | 83.09 | 83.51 | 83.51 | -1.5 (-1.76%) | 3,726,020 |
| 9 May 2024 | CNY | 84.2 | 86.17 | 83.96 | 85.01 | 85.01 | +0.74 (+0.88%) | 5,082,752 |
| 8 May 2024 | CNY | 85.37 | 85.88 | 83.33 | 84.27 | 84.27 | -1.33 (-1.55%) | 4,885,188 |
| 7 May 2024 | CNY | 85.26 | 86.3 | 84.32 | 85.6 | 85.6 | +0.64 (+0.75%) | 4,964,382 |
| 6 May 2024 | CNY | 84.89 | 86.3 | 83.51 | 84.96 | 84.96 | +2.31 (+2.79%) | 6,200,825 |
| 30 Apr 2024 | CNY | 84 | 84.57 | 82.5 | 82.65 | 82.65 | -1.53 (-1.82%) | 4,022,745 |
| 29 Apr 2024 | CNY | 81.48 | 84.83 | 81.4 | 84.18 | 84.18 | +3.19 (+3.94%) | 6,985,970 |
| 26 Apr 2024 | CNY | 76.75 | 81.49 | 76.61 | 80.99 | 80.99 | +4.13 (+5.37%) | 8,041,430 |
| 25 Apr 2024 | CNY | 76.68 | 77.99 | 76.23 | 76.86 | 76.86 | -0.46 (-0.59%) | 4,461,081 |
| 24 Apr 2024 | CNY | 76.76 | 77.59 | 74.91 | 77.32 | 77.32 | +0.14 (+0.18%) | 5,108,832 |
| 23 Apr 2024 | CNY | 76.71 | 78.35 | 76.01 | 77.18 | 77.18 | +0.41 (+0.53%) | 4,731,064 |
| 22 Apr 2024 | CNY | 76.6 | 79.17 | 75.94 | 76.77 | 76.77 | +0.17 (+0.22%) | 4,147,116 |
| 19 Apr 2024 | CNY | 78 | 78 | 75.88 | 76.6 | 76.6 | -1.81 (-2.31%) | 4,854,712 |
| 18 Apr 2024 | CNY | 77.7 | 79.52 | 76.7 | 78.41 | 78.41 | +0.09 (+0.11%) | 5,874,738 |
| 17 Apr 2024 | CNY | 76.01 | 78.74 | 75.8 | 78.32 | 78.32 | +2.34 (+3.08%) | 7,063,172 |
| 16 Apr 2024 | CNY | 77.6 | 78.13 | 75.87 | 75.98 | 75.98 | -1.62 (-2.09%) | 4,501,358 |
| 15 Apr 2024 | CNY | 76.89 | 78.16 | 75.7 | 77.6 | 77.6 | +0.4 (+0.52%) | 5,093,215 |
| 12 Apr 2024 | CNY | 79.18 | 80.26 | 76.67 | 77.2 | 77.2 | -2.24 (-2.82%) | 6,271,590 |
| 11 Apr 2024 | CNY | 80.06 | 80.91 | 78.56 | 79.44 | 79.44 | -1.76 (-2.17%) | 6,033,852 |
| 10 Apr 2024 | CNY | 82.09 | 84.47 | 80 | 81.2 | 81.2 | -1.73 (-2.09%) | 6,664,981 |
| 9 Apr 2024 | CNY | 80.59 | 82.94 | 77.5 | 82.93 | 82.93 | +2.07 (+2.56%) | 10,400,594 |
| 8 Apr 2024 | CNY | 83 | 83.56 | 80.8 | 80.86 | 80.86 | -4.23 (-4.97%) | 8,977,175 |
| 3 Apr 2024 | CNY | 84.49 | 85.98 | 84.14 | 85.09 | 85.09 | -0.11 (-0.13%) | 4,541,265 |
| 2 Apr 2024 | CNY | 86.8 | 86.8 | 83.77 | 85.2 | 85.2 | -1.8 (-2.07%) | 6,580,694 |
| 1 Apr 2024 | CNY | 85.8 | 87.07 | 85.22 | 87 | 87 | +0.96 (+1.12%) | 5,350,810 |
| 29 Mar 2024 | CNY | 86.43 | 88 | 83.5 | 86.04 | 86.04 | -3.26 (-3.65%) | 5,421,309 |
