| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 21 Mar 2024 | CNY | 79.35 | 79.35 | 76.8 | 76.9 | 76.9 | -2.15 (-2.72%) | 3,318,766 |
| 20 Mar 2024 | CNY | 82 | 82 | 78.85 | 79.05 | 79.05 | -2.96 (-3.61%) | 3,609,023 |
| 19 Mar 2024 | CNY | 82.81 | 82.99 | 81.57 | 82.01 | 82.01 | -0.91 (-1.10%) | 1,085,932 |
| 18 Mar 2024 | CNY | 83 | 83.38 | 81.8 | 82.92 | 82.92 | +0.25 (+0.30%) | 1,501,786 |
| 15 Mar 2024 | CNY | 81.61 | 83.1 | 81.5 | 82.67 | 82.67 | +0.97 (+1.19%) | 1,695,415 |
| 14 Mar 2024 | CNY | 81.66 | 82.92 | 80.49 | 81.7 | 81.7 | +0.48 (+0.59%) | 2,055,541 |
| 13 Mar 2024 | CNY | 80.88 | 81.48 | 80.15 | 81.22 | 81.22 | +0.33 (+0.41%) | 1,346,490 |
| 12 Mar 2024 | CNY | 82.4 | 82.6 | 80.39 | 80.89 | 80.89 | -1 (-1.22%) | 2,163,120 |
| 11 Mar 2024 | CNY | 82.6 | 83.28 | 81.11 | 81.89 | 81.89 | -0.71 (-0.86%) | 1,926,020 |
| 8 Mar 2024 | CNY | 81.3 | 83.5 | 80.87 | 82.6 | 82.6 | +1.29 (+1.59%) | 2,378,559 |
| 7 Mar 2024 | CNY | 82 | 82.85 | 81.08 | 81.31 | 81.31 | -1.09 (-1.32%) | 1,344,012 |
| 6 Mar 2024 | CNY | 82.01 | 82.8 | 81.01 | 82.4 | 82.4 | +0.59 (+0.72%) | 2,120,677 |
| 5 Mar 2024 | CNY | 81.71 | 82.98 | 80.57 | 81.81 | 81.81 | +0.14 (+0.17%) | 2,749,134 |
| 4 Mar 2024 | CNY | 80.45 | 81.9 | 80.12 | 81.67 | 81.67 | +1.04 (+1.29%) | 2,591,485 |
| 1 Mar 2024 | CNY | 80.83 | 82.28 | 79.9 | 80.63 | 80.63 | -0.36 (-0.44%) | 2,797,959 |
| 29 Feb 2024 | CNY | 77.5 | 81.25 | 77.3 | 80.99 | 80.99 | +2.99 (+3.83%) | 3,638,992 |
| 28 Feb 2024 | CNY | 78.8 | 81.2 | 77.8 | 78 | 78 | -0.72 (-0.91%) | 3,191,830 |
| 27 Feb 2024 | CNY | 77.43 | 78.8 | 76.49 | 78.72 | 78.72 | +0.93 (+1.20%) | 3,178,402 |
| 26 Feb 2024 | CNY | 74.07 | 78.34 | 73.81 | 77.79 | 77.79 | +3.69 (+4.98%) | 4,913,980 |
| 23 Feb 2024 | CNY | 74.82 | 75.68 | 73.35 | 74.1 | 74.1 | -0.62 (-0.83%) | 2,101,051 |
