| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 71.85 | 72.42 | 70.86 | 71.1 | 71.1 | -0.75 (-1.04%) | 1,058,800 |
| 8 May 2024 | CNY | 72.51 | 73.52 | 71.68 | 71.85 | 71.85 | -1.34 (-1.83%) | 946,100 |
| 7 May 2024 | CNY | 71.96 | 73.26 | 71.52 | 73.19 | 73.19 | +1.19 (+1.65%) | 1,162,674 |
| 6 May 2024 | CNY | 69.52 | 72.18 | 69.52 | 72 | 72 | +3.14 (+4.56%) | 1,637,480 |
| 30 Apr 2024 | CNY | 70.11 | 70.5 | 68.85 | 68.86 | 68.86 | -1.09 (-1.56%) | 1,010,600 |
| 29 Apr 2024 | CNY | 69 | 70.2 | 68.5 | 69.95 | 69.95 | +1.29 (+1.88%) | 1,378,500 |
| 26 Apr 2024 | CNY | 67.99 | 69.3 | 67.69 | 68.66 | 68.66 | -0.04 (-0.06%) | 1,783,714 |
| 25 Apr 2024 | CNY | 69.22 | 70.49 | 68.6 | 68.7 | 68.7 | -0.15 (-0.22%) | 1,313,414 |
| 24 Apr 2024 | CNY | 68.86 | 69.25 | 66.71 | 68.85 | 68.85 | -0.21 (-0.30%) | 1,927,700 |
| 23 Apr 2024 | CNY | 72.76 | 73.06 | 65.3 | 69.06 | 69.06 | -6.35 (-8.42%) | 4,951,982 |
| 22 Apr 2024 | CNY | 73.71 | 75.89 | 72.36 | 75.41 | 75.41 | +2.3 (+3.15%) | 1,598,685 |
| 19 Apr 2024 | CNY | 72.88 | 73.85 | 71.21 | 73.11 | 73.11 | -0.35 (-0.48%) | 805,600 |
| 18 Apr 2024 | CNY | 71.88 | 74.92 | 71.46 | 73.46 | 73.46 | +1.66 (+2.31%) | 1,292,100 |
| 17 Apr 2024 | CNY | 71.23 | 73.15 | 71.23 | 71.8 | 71.8 | +1.15 (+1.63%) | 960,667 |
| 16 Apr 2024 | CNY | 72.99 | 72.99 | 69.51 | 70.65 | 70.65 | -2.24 (-3.07%) | 1,461,091 |
| 15 Apr 2024 | CNY | 73.91 | 76.17 | 71.63 | 72.89 | 72.89 | -1.64 (-2.20%) | 1,225,272 |
| 12 Apr 2024 | CNY | 72.21 | 75.51 | 72.21 | 74.53 | 74.53 | +2.46 (+3.41%) | 2,308,401 |
| 11 Apr 2024 | CNY | 73.02 | 74.14 | 71.48 | 72.07 | 72.07 | -1.43 (-1.95%) | 1,472,357 |
| 10 Apr 2024 | CNY | 74.55 | 74.59 | 72.88 | 73.5 | 73.5 | -0.71 (-0.96%) | 685,378 |
| 9 Apr 2024 | CNY | 75.11 | 75.63 | 73.38 | 74.21 | 74.21 | -1.29 (-1.71%) | 1,297,093 |
| 8 Apr 2024 | CNY | 76.8 | 77.78 | 75.04 | 75.5 | 75.5 | -1.3 (-1.69%) | 1,229,958 |
| 3 Apr 2024 | CNY | 74.5 | 77.42 | 74.3 | 76.8 | 76.8 | +2.3 (+3.09%) | 1,671,663 |
| 2 Apr 2024 | CNY | 75.49 | 75.6 | 73.53 | 74.5 | 74.5 | -0.99 (-1.31%) | 941,095 |
| 1 Apr 2024 | CNY | 74.7 | 75.6 | 73.39 | 75.49 | 75.49 | +0.99 (+1.33%) | 1,224,928 |
| 29 Mar 2024 | CNY | 73.9 | 74.67 | 73.4 | 74.5 | 74.5 | +0.2 (+0.27%) | 513,600 |
| 28 Mar 2024 | CNY | 72 | 76.18 | 71.58 | 74.3 | 74.3 | +1.8 (+2.48%) | 2,209,139 |
| 27 Mar 2024 | CNY | 72.19 | 75.98 | 71.89 | 72.5 | 72.5 | +0.42 (+0.58%) | 2,254,140 |
| 26 Mar 2024 | CNY | 71.18 | 72.86 | 71.06 | 72.08 | 72.08 | +0.26 (+0.36%) | 981,534 |
| 25 Mar 2024 | CNY | 71.28 | 74.25 | 70.9 | 71.82 | 71.82 | +1.37 (+1.94%) | 2,061,538 |
| 22 Mar 2024 | CNY | 70.11 | 70.81 | 69.5 | 70.45 | 70.45 | -0.15 (-0.21%) | 973,311 |
