| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 77.96 | 81.1 | 76.47 | 76.92 | 76.92 | -1.38 (-1.76%) | 5,107,656 |
| 8 May 2024 | CNY | 76.89 | 78.66 | 75.98 | 78.3 | 78.3 | +1.41 (+1.83%) | 4,442,047 |
| 7 May 2024 | CNY | 73.58 | 77.27 | 72.5 | 76.89 | 76.89 | +3.43 (+4.67%) | 5,851,542 |
| 6 May 2024 | CNY | 71.8 | 74 | 71.2 | 73.46 | 73.46 | +2.76 (+3.90%) | 5,231,761 |
| 30 Apr 2024 | CNY | 72.21 | 73.13 | 69.8 | 70.7 | 70.7 | -1.58 (-2.19%) | 3,981,421 |
| 29 Apr 2024 | CNY | 70.15 | 72.72 | 69.86 | 72.28 | 72.28 | +2.13 (+3.04%) | 3,600,558 |
| 26 Apr 2024 | CNY | 68.43 | 70.51 | 68.3 | 70.15 | 70.15 | +1.75 (+2.56%) | 4,921,527 |
| 25 Apr 2024 | CNY | 68.97 | 70.78 | 68.11 | 68.4 | 68.4 | -0.75 (-1.08%) | 3,804,469 |
| 24 Apr 2024 | CNY | 68.35 | 69.3 | 67.34 | 69.15 | 69.15 | +0.92 (+1.35%) | 3,233,593 |
| 23 Apr 2024 | CNY | 64.9 | 68.56 | 64.7 | 68.23 | 68.23 | +3.35 (+5.16%) | 5,461,850 |
| 22 Apr 2024 | CNY | 64.5 | 66.85 | 64.5 | 64.88 | 64.88 | +0.2 (+0.31%) | 3,111,965 |
| 19 Apr 2024 | CNY | 63.51 | 65.35 | 63.51 | 64.68 | 64.68 | +0.26 (+0.40%) | 3,212,968 |
| 18 Apr 2024 | CNY | 62.38 | 66.5 | 60.81 | 64.42 | 64.42 | +1.59 (+2.53%) | 6,565,481 |
| 17 Apr 2024 | CNY | 63.7 | 64.85 | 62.41 | 62.83 | 62.83 | -0.61 (-0.96%) | 4,766,947 |
| 16 Apr 2024 | CNY | 65.03 | 66.16 | 63.16 | 63.44 | 63.44 | -2.41 (-3.66%) | 7,748,712 |
| 15 Apr 2024 | CNY | 65.8 | 67.8 | 65.01 | 65.85 | 65.85 | +0.04 (+0.06%) | 3,794,824 |
| 12 Apr 2024 | CNY | 67.1 | 68.5 | 65.56 | 65.81 | 65.81 | -0.62 (-0.93%) | 3,941,766 |
| 11 Apr 2024 | CNY | 66.99 | 67.5 | 65.55 | 66.43 | 66.43 | -0.76 (-1.13%) | 4,595,765 |
| 10 Apr 2024 | CNY | 68.99 | 69.5 | 66.86 | 67.19 | 67.19 | -1.96 (-2.83%) | 2,663,900 |
| 9 Apr 2024 | CNY | 67.55 | 69.3 | 66.8 | 69.15 | 69.15 | +1.56 (+2.31%) | 3,996,261 |
| 8 Apr 2024 | CNY | 65.99 | 68.5 | 64.8 | 67.59 | 67.59 | +1.49 (+2.25%) | 4,771,007 |
| 3 Apr 2024 | CNY | 67.06 | 67.77 | 65.97 | 66.1 | 66.1 | -0.95 (-1.42%) | 3,651,357 |
| 2 Apr 2024 | CNY | 67.96 | 69.04 | 66.7 | 67.05 | 67.05 | -0.88 (-1.30%) | 4,111,405 |
| 1 Apr 2024 | CNY | 66.15 | 69.66 | 65.76 | 67.93 | 67.93 | +1.79 (+2.71%) | 4,974,060 |
| 29 Mar 2024 | CNY | 66.67 | 67.38 | 65.44 | 66.14 | 66.14 | -1.15 (-1.71%) | 4,254,282 |
| 28 Mar 2024 | CNY | 73.04 | 73.04 | 65.63 | 67.29 | 67.29 | -7.24 (-9.71%) | 17,168,812 |
| 27 Mar 2024 | CNY | 76.25 | 77.2 | 74.5 | 74.53 | 74.53 | -1.69 (-2.22%) | 3,018,876 |
| 26 Mar 2024 | CNY | 77 | 77.39 | 76 | 76.22 | 76.22 | -0.78 (-1.01%) | 1,768,390 |
| 25 Mar 2024 | CNY | 78.08 | 79.5 | 76.8 | 77 | 77 | -0.67 (-0.86%) | 2,068,784 |
| 22 Mar 2024 | CNY | 76.94 | 79 | 76.94 | 77.67 | 77.67 | +0.77 (+1.00%) | 2,616,047 |
