| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 75.04 | 77.42 | 74.73 | 77.04 | 77.04 | +2.51 (+3.37%) | 1,637,199 |
| 16 May 2024 | CNY | 75.32 | 76.09 | 74.18 | 74.53 | 74.53 | -0.92 (-1.22%) | 1,006,360 |
| 15 May 2024 | CNY | 76.35 | 76.35 | 74.74 | 75.45 | 75.45 | -1.36 (-1.77%) | 1,013,895 |
| 14 May 2024 | CNY | 77.1 | 78.2 | 76.3 | 76.81 | 76.81 | +0.3 (+0.39%) | 1,225,382 |
| 13 May 2024 | CNY | 78.73 | 80.8 | 76.15 | 76.51 | 76.51 | -3.19 (-4.00%) | 1,960,760 |
| 10 May 2024 | CNY | 81.53 | 82.89 | 79.57 | 79.7 | 79.7 | -1.91 (-2.34%) | 2,509,545 |
| 9 May 2024 | CNY | 84.03 | 84.66 | 81.41 | 81.61 | 81.61 | -6.39 (-7.26%) | 4,136,475 |
| 8 May 2024 | CNY | 79.98 | 89.09 | 79 | 88 | 88 | +13.76 (+18.53%) | 5,109,270 |
| 7 May 2024 | CNY | 72.11 | 75.4 | 72.02 | 74.24 | 74.24 | +1.85 (+2.56%) | 1,339,301 |
| 6 May 2024 | CNY | 70.95 | 73.29 | 70.93 | 72.39 | 72.39 | +1.88 (+2.67%) | 1,033,582 |
| 30 Apr 2024 | CNY | 70.2 | 70.89 | 69.44 | 70.51 | 70.51 | -0.1 (-0.14%) | 520,831 |
| 29 Apr 2024 | CNY | 69.96 | 71.2 | 69.81 | 70.61 | 70.61 | -0.34 (-0.48%) | 803,560 |
| 26 Apr 2024 | CNY | 69.1 | 71.1 | 69.1 | 70.95 | 70.95 | +1.1 (+1.57%) | 539,087 |
| 25 Apr 2024 | CNY | 69.1 | 70.87 | 68.9 | 69.85 | 69.85 | -0.04 (-0.06%) | 371,339 |
| 24 Apr 2024 | CNY | 70.23 | 70.48 | 68.58 | 69.89 | 69.89 | +0.72 (+1.04%) | 426,107 |
| 23 Apr 2024 | CNY | 68.7 | 69.8 | 67.85 | 69.17 | 69.17 | +0.46 (+0.67%) | 353,017 |
| 22 Apr 2024 | CNY | 66.7 | 69.9 | 66.7 | 68.71 | 68.71 | +1.11 (+1.64%) | 381,890 |
| 19 Apr 2024 | CNY | 68.68 | 69.24 | 67.2 | 67.6 | 67.6 | -1.07 (-1.56%) | 332,820 |
| 18 Apr 2024 | CNY | 68.48 | 69.41 | 67.65 | 68.67 | 68.67 | +0.04 (+0.06%) | 343,732 |
| 17 Apr 2024 | CNY | 66.88 | 69.52 | 66.88 | 68.63 | 68.63 | +1.88 (+2.82%) | 387,352 |
| 16 Apr 2024 | CNY | 68.91 | 69.17 | 66.74 | 66.75 | 66.75 | -2.03 (-2.95%) | 462,160 |
| 15 Apr 2024 | CNY | 67.99 | 69.5 | 67.02 | 68.78 | 68.78 | 0.0 (0.0%) | 522,033 |
| 12 Apr 2024 | CNY | 69.85 | 70.74 | 68.71 | 68.78 | 68.78 | -1.24 (-1.77%) | 324,817 |
| 11 Apr 2024 | CNY | 69.55 | 70.86 | 69.32 | 70.02 | 70.02 | -0.08 (-0.11%) | 284,220 |
| 10 Apr 2024 | CNY | 71.27 | 71.99 | 69.62 | 70.1 | 70.1 | -1.52 (-2.12%) | 279,999 |
| 9 Apr 2024 | CNY | 69.9 | 72.13 | 69.8 | 71.62 | 71.62 | +1.62 (+2.31%) | 366,460 |
| 8 Apr 2024 | CNY | 71.51 | 71.58 | 69.9 | 70 | 70 | -1.85 (-2.57%) | 295,015 |
| 3 Apr 2024 | CNY | 72.68 | 73.37 | 71.83 | 71.85 | 71.85 | -0.86 (-1.18%) | 335,190 |
| 2 Apr 2024 | CNY | 73.4 | 73.4 | 71.82 | 72.71 | 72.71 | -0.22 (-0.30%) | 325,739 |
| 1 Apr 2024 | CNY | 70.96 | 73 | 70.96 | 72.93 | 72.93 | +2.13 (+3.01%) | 428,781 |
