| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 115.37 | 115.37 | 109.53 | 111.55 | 111.55 | -4.43 (-3.82%) | 10,899,546 |
| 8 May 2024 | CNY | 116.97 | 117.79 | 113.31 | 115.98 | 115.98 | -1.81 (-1.54%) | 7,030,142 |
| 7 May 2024 | CNY | 121.5 | 121.53 | 117.4 | 117.79 | 117.79 | -5.87 (-4.75%) | 7,391,144 |
| 6 May 2024 | CNY | 127.59 | 129.34 | 121 | 123.66 | 123.66 | -2.21 (-1.76%) | 7,428,657 |
| 30 Apr 2024 | CNY | 125.55 | 129.22 | 124.91 | 125.87 | 125.87 | +2.81 (+2.28%) | 5,041,477 |
| 29 Apr 2024 | CNY | 122.14 | 128.3 | 120.72 | 123.06 | 123.06 | +5.03 (+4.26%) | 7,326,214 |
| 26 Apr 2024 | CNY | 114.05 | 120.48 | 113.88 | 118.03 | 118.03 | +3.21 (+2.80%) | 3,986,691 |
| 25 Apr 2024 | CNY | 114.7 | 117.27 | 113.6 | 114.82 | 114.82 | -0.89 (-0.77%) | 2,699,726 |
| 24 Apr 2024 | CNY | 117 | 119.1 | 115.27 | 115.71 | 115.71 | -1.69 (-1.44%) | 3,992,436 |
| 23 Apr 2024 | CNY | 116.47 | 118.23 | 110.88 | 117.4 | 117.4 | -0.03 (-0.03%) | 6,191,626 |
| 22 Apr 2024 | CNY | 116.2 | 121.44 | 113.5 | 117.43 | 117.43 | -0.58 (-0.49%) | 6,614,444 |
| 19 Apr 2024 | CNY | 123.93 | 123.93 | 118.01 | 118.01 | 118.01 | -13.11 (-10.00%) | 7,343,750 |
| 18 Apr 2024 | CNY | 130.91 | 135.77 | 128 | 131.12 | 131.12 | -0.48 (-0.36%) | 3,714,839 |
| 17 Apr 2024 | CNY | 127.22 | 131.81 | 124.76 | 131.6 | 131.6 | +6.05 (+4.82%) | 3,381,840 |
| 16 Apr 2024 | CNY | 130.64 | 130.7 | 125.41 | 125.55 | 125.55 | -5.02 (-3.84%) | 2,922,053 |
| 15 Apr 2024 | CNY | 131 | 132.3 | 127.76 | 130.57 | 130.57 | -1.35 (-1.02%) | 3,382,382 |
| 12 Apr 2024 | CNY | 128.36 | 135 | 128.1 | 131.92 | 131.92 | +2.92 (+2.26%) | 4,998,653 |
| 11 Apr 2024 | CNY | 127.5 | 130.38 | 124.61 | 129 | 129 | +0.45 (+0.35%) | 4,746,498 |
| 10 Apr 2024 | CNY | 129.32 | 130.8 | 126.66 | 128.55 | 128.55 | -3.45 (-2.61%) | 3,803,842 |
| 9 Apr 2024 | CNY | 133 | 134.5 | 129.9 | 132 | 132 | -2.48 (-1.84%) | 4,114,156 |
| 8 Apr 2024 | CNY | 128.03 | 138 | 128.03 | 134.48 | 134.48 | +6.53 (+5.10%) | 7,395,914 |
| 3 Apr 2024 | CNY | 125 | 129 | 122.61 | 127.95 | 127.95 | +2.33 (+1.85%) | 5,052,556 |
| 2 Apr 2024 | CNY | 125.5 | 127.38 | 124.1 | 125.62 | 125.62 | +0.22 (+0.18%) | 3,466,544 |
| 1 Apr 2024 | CNY | 123 | 130.88 | 121.3 | 125.4 | 125.4 | +0.89 (+0.71%) | 5,513,709 |
| 29 Mar 2024 | CNY | 131 | 132 | 121.58 | 124.51 | 124.51 | -1.49 (-1.18%) | 4,614,632 |
| 28 Mar 2024 | CNY | 118.09 | 128 | 118.07 | 126 | 126 | +6 (+5%) | 8,546,713 |
| 27 Mar 2024 | CNY | 121.7 | 122.12 | 118.08 | 120 | 120 | -2.59 (-2.11%) | 6,676,710 |
| 26 Mar 2024 | CNY | 112.1 | 124.86 | 112.09 | 122.59 | 122.59 | +9.08 (+8.00%) | 12,120,154 |
| 25 Mar 2024 | CNY | 109.85 | 115.37 | 109.01 | 113.51 | 113.51 | +1.94 (+1.74%) | 9,012,540 |
| 22 Mar 2024 | CNY | 115.97 | 115.97 | 108.65 | 111.57 | 111.57 | -9.15 (-7.58%) | 15,504,471 |
