| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 78.18 | 78.55 | 76.51 | 76.66 | 76.66 | -1.14 (-1.47%) | 1,178,680 |
| 11 Apr 2024 | CNY | 77.6 | 79.3 | 77.6 | 77.8 | 77.8 | -0.59 (-0.75%) | 1,095,310 |
| 10 Apr 2024 | CNY | 80.4 | 80.42 | 78.34 | 78.39 | 78.39 | -2.04 (-2.54%) | 1,194,500 |
| 9 Apr 2024 | CNY | 80.22 | 81.38 | 79.52 | 80.43 | 80.43 | +0.22 (+0.27%) | 1,028,250 |
| 8 Apr 2024 | CNY | 82 | 82.09 | 79.78 | 80.21 | 80.21 | -1.62 (-1.98%) | 1,216,750 |
| 3 Apr 2024 | CNY | 83.42 | 83.84 | 81.41 | 81.83 | 81.83 | -2.01 (-2.40%) | 1,509,180 |
| 2 Apr 2024 | CNY | 82.96 | 85.37 | 82.45 | 83.84 | 83.84 | +0.88 (+1.06%) | 2,744,120 |
| 1 Apr 2024 | CNY | 85.37 | 85.37 | 82.1 | 82.96 | 82.96 | -0.74 (-0.88%) | 2,257,070 |
| 29 Mar 2024 | CNY | 79.88 | 84.3 | 79.15 | 83.7 | 83.7 | +3.6 (+4.49%) | 2,936,840 |
| 28 Mar 2024 | CNY | 77.5 | 80.95 | 77 | 80.1 | 80.1 | +3.28 (+4.27%) | 2,325,240 |
| 27 Mar 2024 | CNY | 78.58 | 79.15 | 76.82 | 76.82 | 76.82 | -1.88 (-2.39%) | 2,167,200 |
| 26 Mar 2024 | CNY | 81.14 | 81.7 | 77.77 | 78.7 | 78.7 | -2.45 (-3.02%) | 2,680,860 |
| 25 Mar 2024 | CNY | 85.34 | 85.89 | 81 | 81.15 | 81.15 | -4.59 (-5.35%) | 3,239,520 |
| 22 Mar 2024 | CNY | 87.5 | 88.36 | 85.58 | 85.74 | 85.74 | -2.28 (-2.59%) | 1,841,780 |
| 21 Mar 2024 | CNY | 89.53 | 91.1 | 87.5 | 88.02 | 88.02 | -1.28 (-1.43%) | 1,985,390 |
| 20 Mar 2024 | CNY | 88.22 | 89.3 | 87.89 | 89.3 | 89.3 | +0.68 (+0.77%) | 1,659,900 |
| 19 Mar 2024 | CNY | 88.64 | 89.66 | 87.81 | 88.62 | 88.62 | -0.3 (-0.34%) | 1,703,500 |
| 18 Mar 2024 | CNY | 87.05 | 89.32 | 86.26 | 88.92 | 88.92 | +2.66 (+3.08%) | 2,214,470 |
| 15 Mar 2024 | CNY | 87.1 | 87.51 | 85.6 | 86.26 | 86.26 | -1.22 (-1.39%) | 1,847,230 |
| 14 Mar 2024 | CNY | 89.66 | 89.96 | 87.01 | 87.48 | 87.48 | -2.48 (-2.76%) | 2,331,210 |
| 13 Mar 2024 | CNY | 90.11 | 91.35 | 89.3 | 89.96 | 89.96 | +0.46 (+0.51%) | 2,132,940 |
| 12 Mar 2024 | CNY | 89.3 | 90.4 | 88.65 | 89.5 | 89.5 | +0.2 (+0.22%) | 1,843,070 |
| 11 Mar 2024 | CNY | 87.71 | 89.3 | 87.31 | 89.3 | 89.3 | +0.79 (+0.89%) | 1,805,870 |
| 8 Mar 2024 | CNY | 88.29 | 89.38 | 87.66 | 88.51 | 88.51 | +0.41 (+0.47%) | 1,388,500 |
| 7 Mar 2024 | CNY | 90.04 | 91.87 | 88.1 | 88.1 | 88.1 | -1.8 (-2.00%) | 1,949,750 |
| 6 Mar 2024 | CNY | 91 | 91.58 | 89.52 | 89.9 | 89.9 | -1.22 (-1.34%) | 1,835,600 |
| 5 Mar 2024 | CNY | 91.01 | 91.99 | 90.5 | 91.12 | 91.12 | -1 (-1.09%) | 2,071,280 |
| 4 Mar 2024 | CNY | 91.7 | 93.59 | 90.51 | 92.12 | 92.12 | +0.57 (+0.62%) | 2,891,180 |
| 1 Mar 2024 | CNY | 91.5 | 93.2 | 89.62 | 91.55 | 91.55 | +0.55 (+0.60%) | 3,570,190 |
| 29 Feb 2024 | CNY | 83.8 | 91 | 83.79 | 91 | 91 | +5.85 (+6.87%) | 4,192,470 |
