| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 87.59 | 88.39 | 87.01 | 87.6 | 87.6 | -0.17 (-0.19%) | 4,115,200 |
| 16 May 2024 | CNY | 88.34 | 89.34 | 87.57 | 87.77 | 87.77 | -0.63 (-0.71%) | 426,900 |
| 15 May 2024 | CNY | 87.63 | 89.51 | 86.78 | 88.4 | 88.4 | +0.65 (+0.74%) | 569,000 |
| 14 May 2024 | CNY | 88.21 | 89.13 | 87.42 | 87.75 | 87.75 | -0.5 (-0.57%) | 527,589 |
| 13 May 2024 | CNY | 88.2 | 90.55 | 87.8 | 88.25 | 88.25 | -1.4 (-1.56%) | 695,400 |
| 10 May 2024 | CNY | 90.82 | 92.18 | 89.1 | 89.65 | 89.65 | -1.17 (-1.29%) | 932,500 |
| 9 May 2024 | CNY | 87.82 | 91.8 | 87.74 | 90.82 | 90.82 | +2.51 (+2.84%) | 918,584 |
| 8 May 2024 | CNY | 88.2 | 90.35 | 88.06 | 88.31 | 88.31 | -0.17 (-0.19%) | 680,868 |
| 7 May 2024 | CNY | 91 | 91 | 88.28 | 88.48 | 88.48 | -2.62 (-2.88%) | 1,168,568 |
| 6 May 2024 | CNY | 89.4 | 91.81 | 89 | 91.1 | 91.1 | +2.82 (+3.19%) | 1,124,017 |
| 30 Apr 2024 | CNY | 88.63 | 93.71 | 87.85 | 88.28 | 88.28 | +0.15 (+0.17%) | 1,234,399 |
| 29 Apr 2024 | CNY | 86.91 | 89.77 | 86.23 | 88.13 | 88.13 | +3.27 (+3.85%) | 1,688,931 |
| 26 Apr 2024 | CNY | 83.68 | 86.49 | 83.4 | 84.86 | 84.86 | +0.7 (+0.83%) | 979,330 |
| 25 Apr 2024 | CNY | 83.28 | 86.8 | 81.4 | 84.16 | 84.16 | +5.66 (+7.21%) | 2,060,144 |
| 24 Apr 2024 | CNY | 77.42 | 78.68 | 76.8 | 78.5 | 78.5 | +1.12 (+1.45%) | 516,794 |
| 23 Apr 2024 | CNY | 74.1 | 78.18 | 74.1 | 77.38 | 77.38 | +3.28 (+4.43%) | 703,362 |
| 22 Apr 2024 | CNY | 72.8 | 75.19 | 71.08 | 74.1 | 74.1 | +1.06 (+1.45%) | 449,472 |
| 19 Apr 2024 | CNY | 73.62 | 74.83 | 72.01 | 73.04 | 73.04 | -0.56 (-0.76%) | 437,700 |
| 18 Apr 2024 | CNY | 73.99 | 75.97 | 73.04 | 73.6 | 73.6 | -0.6 (-0.81%) | 637,102 |
| 17 Apr 2024 | CNY | 68.88 | 74.34 | 68.88 | 74.2 | 74.2 | +5.32 (+7.72%) | 700,072 |
| 16 Apr 2024 | CNY | 73.42 | 73.9 | 68.76 | 68.88 | 68.88 | -4.62 (-6.29%) | 635,741 |
| 15 Apr 2024 | CNY | 73.45 | 75.34 | 72.01 | 73.5 | 73.5 | -0.6 (-0.81%) | 505,529 |
| 12 Apr 2024 | CNY | 74.63 | 76.19 | 74.05 | 74.1 | 74.1 | -0.54 (-0.72%) | 439,181 |
| 11 Apr 2024 | CNY | 75.2 | 76.6 | 74.58 | 74.64 | 74.64 | -1.21 (-1.60%) | 559,700 |
| 10 Apr 2024 | CNY | 77.45 | 77.97 | 75.14 | 75.85 | 75.85 | -1.61 (-2.08%) | 559,898 |
| 9 Apr 2024 | CNY | 78.5 | 79.16 | 76.5 | 77.46 | 77.46 | -1.03 (-1.31%) | 500,543 |
| 8 Apr 2024 | CNY | 77.87 | 81.46 | 77.35 | 78.49 | 78.49 | +0.63 (+0.81%) | 1,105,540 |
| 3 Apr 2024 | CNY | 80 | 80.59 | 76.82 | 77.86 | 77.86 | -2.83 (-3.51%) | 840,100 |
| 2 Apr 2024 | CNY | 83.6 | 83.95 | 80 | 80.69 | 80.69 | -2.47 (-2.97%) | 808,100 |
| 1 Apr 2024 | CNY | 80.87 | 86.2 | 80.87 | 83.16 | 83.16 | +2.87 (+3.57%) | 995,200 |
