| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 86.1 | 88.74 | 84.28 | 85.87 | 85.87 | -0.63 (-0.73%) | 26,208,744 |
| 30 Apr 2024 | CNY | 86.1 | 88.3 | 86.1 | 86.5 | 86.5 | -0.8 (-0.92%) | 24,575,230 |
| 29 Apr 2024 | CNY | 85 | 88.25 | 84.99 | 87.3 | 87.3 | +3.5 (+4.18%) | 39,880,460 |
| 26 Apr 2024 | CNY | 82.88 | 86.2 | 82.21 | 83.8 | 83.8 | +4.64 (+5.86%) | 54,453,978 |
| 25 Apr 2024 | CNY | 78.9 | 80.33 | 78.3 | 79.16 | 79.16 | -0.22 (-0.28%) | 31,722,722 |
| 24 Apr 2024 | CNY | 70.08 | 79.96 | 70.08 | 79.38 | 79.38 | +10.34 (+14.98%) | 68,268,357 |
| 23 Apr 2024 | CNY | 68.02 | 70.49 | 67.83 | 69.04 | 69.04 | +3.89 (+5.97%) | 44,068,303 |
| 22 Apr 2024 | CNY | 62 | 65.8 | 59.5 | 65.15 | 65.15 | -3.65 (-5.31%) | 43,242,542 |
| 19 Apr 2024 | CNY | 69.76 | 71.62 | 67 | 68.8 | 68.8 | -1.7 (-2.41%) | 29,035,242 |
| 18 Apr 2024 | CNY | 69.77 | 72.21 | 68.51 | 70.5 | 70.5 | -0.95 (-1.33%) | 27,429,144 |
| 17 Apr 2024 | CNY | 69.5 | 72.01 | 68.27 | 71.45 | 71.45 | +3.2 (+4.69%) | 30,875,974 |
| 16 Apr 2024 | CNY | 69.5 | 71.99 | 67.4 | 68.25 | 68.25 | -2.58 (-3.64%) | 32,046,785 |
| 15 Apr 2024 | CNY | 68.9 | 72.61 | 68.89 | 70.83 | 70.83 | +1.33 (+1.91%) | 34,329,654 |
| 12 Apr 2024 | CNY | 67.46 | 72.31 | 67.45 | 69.5 | 69.5 | +3.41 (+5.16%) | 45,746,899 |
| 11 Apr 2024 | CNY | 66.01 | 67.55 | 65.8 | 66.09 | 66.09 | +0.62 (+0.95%) | 24,825,975 |
| 10 Apr 2024 | CNY | 66.72 | 67.3 | 64.3 | 65.47 | 65.47 | -2.04 (-3.02%) | 24,010,088 |
| 9 Apr 2024 | CNY | 69 | 69.98 | 66.69 | 67.51 | 67.51 | -1.58 (-2.29%) | 23,976,447 |
| 8 Apr 2024 | CNY | 66.6 | 71.18 | 66.6 | 69.09 | 69.09 | +1.32 (+1.95%) | 34,378,702 |
| 3 Apr 2024 | CNY | 70.01 | 70.09 | 67.15 | 67.77 | 67.77 | -3.58 (-5.02%) | 27,640,665 |
| 2 Apr 2024 | CNY | 70.1 | 73.45 | 69.71 | 71.35 | 71.35 | +0.42 (+0.59%) | 41,333,696 |
| 1 Apr 2024 | CNY | 67.32 | 71.2 | 66.5 | 70.93 | 70.93 | +3.93 (+5.87%) | 40,659,370 |
| 29 Mar 2024 | CNY | 67.04 | 68.2 | 65.6 | 67 | 67 | -0.97 (-1.43%) | 20,018,696 |
| 28 Mar 2024 | CNY | 67.8 | 70 | 66.03 | 67.97 | 67.97 | +0.96 (+1.43%) | 51,349,638 |
| 27 Mar 2024 | CNY | 71 | 72 | 66.54 | 67.01 | 67.01 | -3.46 (-4.91%) | 51,006,627 |
| 26 Mar 2024 | CNY | 75 | 78.8 | 66 | 70.47 | 70.47 | -5.38 (-7.09%) | 77,210,584 |
| 25 Mar 2024 | CNY | 78 | 79.7 | 75.64 | 75.85 | 75.85 | -3.85 (-4.83%) | 44,067,169 |
| 22 Mar 2024 | CNY | 74.65 | 79.99 | 74.65 | 79.7 | 79.7 | +4.48 (+5.96%) | 61,302,739 |
| 21 Mar 2024 | CNY | 75 | 78.49 | 74.26 | 75.22 | 75.22 | +0.29 (+0.39%) | 42,320,289 |
| 20 Mar 2024 | CNY | 76.98 | 78.58 | 73.37 | 74.93 | 74.93 | -2.13 (-2.76%) | 45,320,223 |
| 19 Mar 2024 | CNY | 77.3 | 78.48 | 75.43 | 77.06 | 77.06 | -2.34 (-2.95%) | 47,949,357 |
