| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 78.98 | 83.28 | 78.98 | 80.29 | 80.29 | -2.07 (-2.51%) | 1,268,800 |
| 22 May 2024 | CNY | 80.8 | 82.8 | 80.08 | 82.36 | 82.36 | +1.03 (+1.27%) | 1,244,805 |
| 21 May 2024 | CNY | 80.46 | 82.85 | 79.34 | 81.33 | 81.33 | +0.74 (+0.92%) | 1,331,300 |
| 20 May 2024 | CNY | 79.25 | 80.63 | 78.32 | 80.59 | 80.59 | +1.29 (+1.63%) | 1,239,458 |
| 17 May 2024 | CNY | 78.98 | 79.78 | 77.51 | 79.3 | 79.3 | +0.22 (+0.28%) | 1,027,365 |
| 16 May 2024 | CNY | 80.14 | 80.67 | 78.6 | 79.08 | 79.08 | -0.95 (-1.19%) | 1,587,892 |
| 15 May 2024 | CNY | 76.94 | 80.5 | 75.69 | 80.03 | 80.03 | +3.14 (+4.08%) | 2,321,642 |
| 14 May 2024 | CNY | 77.93 | 78.65 | 76.3 | 76.89 | 76.89 | -0.2 (-0.26%) | 1,522,179 |
| 13 May 2024 | CNY | 80.75 | 80.75 | 76.9 | 77.09 | 77.09 | -4.44 (-5.45%) | 2,394,554 |
| 10 May 2024 | CNY | 84.88 | 85.02 | 81 | 81.53 | 81.53 | -3.42 (-4.03%) | 1,516,420 |
| 9 May 2024 | CNY | 84.94 | 85.64 | 84.46 | 84.95 | 84.95 | +0.01 (+0.01%) | 854,504 |
| 8 May 2024 | CNY | 86.89 | 86.95 | 83.95 | 84.94 | 84.94 | -2.18 (-2.50%) | 1,010,840 |
| 7 May 2024 | CNY | 86.86 | 87.85 | 86.16 | 87.12 | 87.12 | +0.63 (+0.73%) | 823,807 |
| 6 May 2024 | CNY | 87.15 | 88.28 | 86.08 | 86.49 | 86.49 | +0.77 (+0.90%) | 968,059 |
| 30 Apr 2024 | CNY | 88.95 | 88.95 | 85.02 | 85.72 | 85.72 | -3.5 (-3.92%) | 961,947 |
| 29 Apr 2024 | CNY | 87.15 | 90.4 | 86.93 | 89.22 | 89.22 | +1.92 (+2.20%) | 1,215,982 |
| 26 Apr 2024 | CNY | 85.9 | 88.96 | 85.5 | 87.3 | 87.3 | +1.32 (+1.54%) | 1,505,882 |
| 25 Apr 2024 | CNY | 86.3 | 86.99 | 85.38 | 85.98 | 85.98 | -0.98 (-1.13%) | 971,618 |
| 24 Apr 2024 | CNY | 87.19 | 87.3 | 85.19 | 86.96 | 86.96 | 0.0 (0.0%) | 1,137,200 |
| 23 Apr 2024 | CNY | 84.55 | 87.7 | 83.34 | 86.96 | 86.96 | +2.66 (+3.16%) | 1,725,273 |
| 22 Apr 2024 | CNY | 84.28 | 85.8 | 81.95 | 84.3 | 84.3 | -1.58 (-1.84%) | 1,726,577 |
| 19 Apr 2024 | CNY | 84.01 | 89.62 | 83 | 85.88 | 85.88 | -8.78 (-9.28%) | 5,696,862 |
| 18 Apr 2024 | CNY | 100 | 102.84 | 94.33 | 94.66 | 94.66 | -4.54 (-4.58%) | 2,423,026 |
| 17 Apr 2024 | CNY | 96.6 | 100.37 | 96.6 | 99.2 | 99.2 | +3.74 (+3.92%) | 1,660,273 |
| 16 Apr 2024 | CNY | 100.98 | 100.98 | 95.12 | 95.46 | 95.46 | -5.9 (-5.82%) | 1,264,618 |
| 15 Apr 2024 | CNY | 104.32 | 105.55 | 99.98 | 101.36 | 101.36 | -3.23 (-3.09%) | 861,593 |
| 12 Apr 2024 | CNY | 106.3 | 106.62 | 104.04 | 104.59 | 104.59 | -1.01 (-0.96%) | 756,506 |
| 11 Apr 2024 | CNY | 107.81 | 108.88 | 104.5 | 105.6 | 105.6 | -2.09 (-1.94%) | 885,300 |
| 10 Apr 2024 | CNY | 111.49 | 112.48 | 107.46 | 107.69 | 107.69 | -4.21 (-3.76%) | 708,778 |
| 9 Apr 2024 | CNY | 115.99 | 116 | 108.82 | 111.9 | 111.9 | -4.6 (-3.95%) | 1,471,369 |
