| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 71.01 | 72.95 | 70.47 | 71.99 | 71.99 | +0.21 (+0.29%) | 1,830,554 |
| 16 May 2024 | CNY | 70.46 | 72.4 | 68.37 | 71.78 | 71.78 | -1.29 (-1.77%) | 4,734,638 |
| 15 May 2024 | CNY | 74.99 | 74.99 | 73 | 73.07 | 73.07 | -1.5 (-2.01%) | 1,117,600 |
| 14 May 2024 | CNY | 74.6 | 75.3 | 73.7 | 74.57 | 74.57 | -0.53 (-0.71%) | 1,253,276 |
| 13 May 2024 | CNY | 74.65 | 75.38 | 73.24 | 75.1 | 75.1 | +0.2 (+0.27%) | 1,762,331 |
| 10 May 2024 | CNY | 75 | 75.65 | 74.6 | 74.9 | 74.9 | -0.1 (-0.13%) | 881,844 |
| 9 May 2024 | CNY | 75.5 | 75.8 | 74.5 | 75 | 75 | -0.23 (-0.31%) | 1,525,584 |
| 8 May 2024 | CNY | 76.61 | 77.48 | 74.7 | 75.23 | 75.23 | -1.84 (-2.39%) | 1,475,160 |
| 7 May 2024 | CNY | 75.99 | 77.5 | 75.68 | 77.07 | 77.07 | +0.86 (+1.13%) | 2,041,000 |
| 6 May 2024 | CNY | 76.4 | 77.38 | 75.47 | 76.21 | 76.21 | +0.11 (+0.14%) | 2,240,901 |
| 30 Apr 2024 | CNY | 75.15 | 77.5 | 74.47 | 76.1 | 76.1 | +1.08 (+1.44%) | 1,570,642 |
| 29 Apr 2024 | CNY | 74.01 | 75.16 | 73 | 75.02 | 75.02 | +1.29 (+1.75%) | 1,901,794 |
| 26 Apr 2024 | CNY | 73.3 | 74.74 | 73.18 | 73.73 | 73.73 | +0.02 (+0.03%) | 1,496,687 |
| 25 Apr 2024 | CNY | 75.7 | 76.18 | 73.67 | 73.71 | 73.71 | -1.99 (-2.63%) | 1,271,456 |
| 24 Apr 2024 | CNY | 77.66 | 77.66 | 72.6 | 75.7 | 75.7 | -1.92 (-2.47%) | 2,861,614 |
| 23 Apr 2024 | CNY | 76.9 | 79.18 | 76.7 | 77.62 | 77.62 | +0.32 (+0.41%) | 1,408,400 |
| 22 Apr 2024 | CNY | 75.75 | 78.53 | 75.09 | 77.3 | 77.3 | +1.54 (+2.03%) | 2,399,787 |
| 19 Apr 2024 | CNY | 74.95 | 75.85 | 74.19 | 75.76 | 75.76 | +0.05 (+0.07%) | 1,189,748 |
| 18 Apr 2024 | CNY | 73.78 | 76.8 | 73.27 | 75.71 | 75.71 | +1.43 (+1.93%) | 2,211,476 |
| 17 Apr 2024 | CNY | 74.2 | 75.14 | 73.02 | 74.28 | 74.28 | +0.53 (+0.72%) | 1,861,471 |
| 16 Apr 2024 | CNY | 73.83 | 76.66 | 73.48 | 73.75 | 73.75 | -0.04 (-0.05%) | 2,822,950 |
| 15 Apr 2024 | CNY | 73.34 | 75.05 | 73 | 73.79 | 73.79 | +0.24 (+0.33%) | 1,594,212 |
| 12 Apr 2024 | CNY | 74 | 74.3 | 73 | 73.55 | 73.55 | -0.45 (-0.61%) | 893,300 |
| 11 Apr 2024 | CNY | 73.85 | 75.66 | 73.73 | 74 | 74 | +0.55 (+0.75%) | 1,699,415 |
| 10 Apr 2024 | CNY | 74.1 | 74.67 | 73.04 | 73.45 | 73.45 | -0.84 (-1.13%) | 1,072,622 |
| 9 Apr 2024 | CNY | 74.79 | 75.1 | 73.85 | 74.29 | 74.29 | -0.59 (-0.79%) | 1,714,282 |
| 8 Apr 2024 | CNY | 76.46 | 76.68 | 73.23 | 74.88 | 74.88 | -1.51 (-1.98%) | 2,035,978 |
| 3 Apr 2024 | CNY | 75 | 76.55 | 74.52 | 76.39 | 76.39 | +1.08 (+1.43%) | 1,869,895 |
| 2 Apr 2024 | CNY | 75.14 | 76.6 | 74.98 | 75.31 | 75.31 | -0.65 (-0.86%) | 2,381,030 |
| 1 Apr 2024 | CNY | 75.1 | 76.5 | 74.42 | 75.96 | 75.96 | +0.66 (+0.88%) | 2,632,528 |
