| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 82.36 | 83.23 | 81 | 81.3 | 81.3 | -1.05 (-1.28%) | 2,911,770 |
| 20 May 2024 | CNY | 78.89 | 82.78 | 77.08 | 82.35 | 82.35 | +4.4 (+5.64%) | 4,583,612 |
| 17 May 2024 | CNY | 76.28 | 78.51 | 74.77 | 77.95 | 77.95 | +1.23 (+1.60%) | 3,000,769 |
| 16 May 2024 | CNY | 76.7 | 78 | 76.44 | 76.72 | 76.72 | +1.14 (+1.51%) | 2,811,625 |
| 15 May 2024 | CNY | 76 | 77.86 | 75.39 | 75.58 | 75.58 | -0.44 (-0.58%) | 1,895,816 |
| 14 May 2024 | CNY | 76.3 | 77.7 | 75.01 | 76.02 | 76.02 | +0.72 (+0.96%) | 1,996,431 |
| 13 May 2024 | CNY | 78 | 78.21 | 75 | 75.3 | 75.3 | -2.96 (-3.78%) | 2,587,866 |
| 10 May 2024 | CNY | 80.6 | 81.05 | 77.35 | 78.26 | 78.26 | -2.24 (-2.78%) | 2,292,481 |
| 9 May 2024 | CNY | 79.99 | 81.32 | 79.4 | 80.5 | 80.5 | +0.85 (+1.07%) | 1,859,707 |
| 8 May 2024 | CNY | 81.7 | 81.81 | 79.51 | 79.65 | 79.65 | -2.77 (-3.36%) | 2,320,499 |
| 7 May 2024 | CNY | 84.5 | 84.88 | 81 | 82.42 | 82.42 | -1.38 (-1.65%) | 3,033,401 |
| 6 May 2024 | CNY | 86.01 | 86.68 | 83.47 | 83.8 | 83.8 | -0.22 (-0.26%) | 2,648,842 |
| 30 Apr 2024 | CNY | 85.47 | 86.8 | 83.73 | 84.02 | 84.02 | -1.4 (-1.64%) | 2,786,953 |
| 29 Apr 2024 | CNY | 84.71 | 85.95 | 83.7 | 85.42 | 85.42 | +1.71 (+2.04%) | 4,350,629 |
| 26 Apr 2024 | CNY | 81.16 | 85.3 | 80.5 | 83.71 | 83.71 | +3.7 (+4.62%) | 5,372,665 |
| 25 Apr 2024 | CNY | 79.5 | 81.45 | 79.3 | 80.01 | 80.01 | -0.19 (-0.24%) | 2,942,294 |
| 24 Apr 2024 | CNY | 76.41 | 80.66 | 75.47 | 80.2 | 80.2 | +3.9 (+5.11%) | 4,180,519 |
| 23 Apr 2024 | CNY | 75.6 | 77.8 | 75.39 | 76.3 | 76.3 | +0.47 (+0.62%) | 2,811,130 |
| 22 Apr 2024 | CNY | 74 | 77.03 | 72.22 | 75.83 | 75.83 | -2.02 (-2.59%) | 2,857,729 |
| 19 Apr 2024 | CNY | 79 | 80.51 | 76.8 | 77.85 | 77.85 | -1.97 (-2.47%) | 3,026,634 |
| 18 Apr 2024 | CNY | 78.59 | 82.22 | 77.62 | 79.82 | 79.82 | -0.06 (-0.08%) | 4,160,913 |
| 17 Apr 2024 | CNY | 75.29 | 80.52 | 75.06 | 79.88 | 79.88 | +6.38 (+8.68%) | 4,789,878 |
| 16 Apr 2024 | CNY | 80 | 80.5 | 73.25 | 73.5 | 73.5 | -7.01 (-8.71%) | 4,771,256 |
| 15 Apr 2024 | CNY | 84.7 | 86.6 | 79.01 | 80.51 | 80.51 | -5.06 (-5.91%) | 4,523,001 |
| 12 Apr 2024 | CNY | 84.09 | 88.6 | 83.66 | 85.57 | 85.57 | +2.49 (+3.00%) | 6,194,934 |
| 11 Apr 2024 | CNY | 83 | 84.5 | 82.22 | 83.08 | 83.08 | +0.34 (+0.41%) | 2,954,256 |
| 10 Apr 2024 | CNY | 85.44 | 85.78 | 82.29 | 82.74 | 82.74 | -2.36 (-2.77%) | 2,517,102 |
| 9 Apr 2024 | CNY | 87.99 | 88.86 | 84.1 | 85.1 | 85.1 | -2.5 (-2.85%) | 3,544,626 |
| 8 Apr 2024 | CNY | 85.61 | 91 | 85.33 | 87.6 | 87.6 | +1.7 (+1.98%) | 4,720,439 |
| 3 Apr 2024 | CNY | 91 | 91.3 | 85.85 | 85.9 | 85.9 | -6.01 (-6.54%) | 4,858,496 |
