| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 113.909 | 114.004 | 113.828 | 113.91 | 113.91 | -0.042 (-0.04%) | 3,462,400 |
| 15 May 2024 | CNY | 114.027 | 114.087 | 113.923 | 113.952 | 113.952 | -0.075 (-0.07%) | 4,159,800 |
| 14 May 2024 | CNY | 114.018 | 114.126 | 114.012 | 114.027 | 114.027 | +0.041 (+0.04%) | 3,810,300 |
| 13 May 2024 | CNY | 113.86 | 113.987 | 113.852 | 113.986 | 113.986 | +0.191 (+0.17%) | 2,895,100 |
| 10 May 2024 | CNY | 113.801 | 113.935 | 113.766 | 113.795 | 113.795 | -0.075 (-0.07%) | 3,520,700 |
| 9 May 2024 | CNY | 113.903 | 114.04 | 113.855 | 113.87 | 113.87 | -0.135 (-0.12%) | 4,525,800 |
| 8 May 2024 | CNY | 113.963 | 114.034 | 113.932 | 114.005 | 114.005 | +0.043 (+0.04%) | 4,718,300 |
| 7 May 2024 | CNY | 113.878 | 114.013 | 113.818 | 113.962 | 113.962 | +0.201 (+0.18%) | 2,734,500 |
| 6 May 2024 | CNY | 113.653 | 113.767 | 113.576 | 113.761 | 113.761 | +0.163 (+0.14%) | 2,541,000 |
| 30 Apr 2024 | CNY | 113.619 | 113.62 | 113.303 | 113.598 | 113.598 | +0.313 (+0.28%) | 1,284,100 |
| 29 Apr 2024 | CNY | 113.6 | 113.6 | 112.576 | 113.285 | 113.285 | -0.386 (-0.34%) | 1,012,500 |
| 26 Apr 2024 | CNY | 114.01 | 114.07 | 113.658 | 113.671 | 113.671 | -0.341 (-0.30%) | 1,633,900 |
| 25 Apr 2024 | CNY | 113.905 | 114.091 | 113.755 | 114.012 | 114.012 | -0.042 (-0.04%) | 3,535,500 |
| 24 Apr 2024 | CNY | 114.178 | 114.349 | 113.956 | 114.054 | 114.054 | -0.323 (-0.28%) | 2,846,390 |
| 23 Apr 2024 | CNY | 114.141 | 114.388 | 114.141 | 114.377 | 114.377 | +0.237 (+0.21%) | 2,731,700 |
| 22 Apr 2024 | CNY | 114.098 | 114.165 | 114.023 | 114.14 | 114.14 | +0.087 (+0.08%) | 3,410,400 |
| 19 Apr 2024 | CNY | 114.094 | 114.094 | 114.019 | 114.053 | 114.053 | +0.043 (+0.04%) | 6,515,910 |
| 18 Apr 2024 | CNY | 113.853 | 114.01 | 113.853 | 114.01 | 114.01 | +0.16 (+0.14%) | 3,678,900 |
| 17 Apr 2024 | CNY | 113.798 | 113.879 | 113.786 | 113.85 | 113.85 | +0.052 (+0.05%) | 3,027,100 |
| 16 Apr 2024 | CNY | 113.795 | 113.811 | 113.743 | 113.798 | 113.798 | +0.008 (+0.01%) | 1,804,600 |
| 15 Apr 2024 | CNY | 113.73 | 113.83 | 113.73 | 113.79 | 113.79 | +0.077 (+0.07%) | 3,738,500 |
| 12 Apr 2024 | CNY | 113.566 | 113.774 | 113.566 | 113.713 | 113.713 | +0.174 (+0.15%) | 3,416,200 |
| 11 Apr 2024 | CNY | 113.526 | 113.567 | 113.487 | 113.539 | 113.539 | -0.012 (-0.01%) | 3,943,000 |
| 10 Apr 2024 | CNY | 113.526 | 113.57 | 113.447 | 113.551 | 113.551 | -0.024 (-0.02%) | 3,844,300 |
| 9 Apr 2024 | CNY | 113.485 | 113.579 | 113.485 | 113.575 | 113.575 | +0.094 (+0.08%) | 4,418,800 |
| 8 Apr 2024 | CNY | 113.375 | 113.505 | 113.372 | 113.481 | 113.481 | +0.08 (+0.07%) | 4,912,300 |
| 3 Apr 2024 | CNY | 113.3 | 113.407 | 113.3 | 113.401 | 113.401 | +0.157 (+0.14%) | 4,210,300 |
| 2 Apr 2024 | CNY | 113.132 | 113.253 | 113.131 | 113.244 | 113.244 | +0.113 (+0.10%) | 3,777,800 |
| 1 Apr 2024 | CNY | 113.238 | 113.238 | 113.098 | 113.131 | 113.131 | -0.148 (-0.13%) | 4,514,400 |
| 29 Mar 2024 | CNY | 113.19 | 113.279 | 113.053 | 113.279 | 113.279 | +0.182 (+0.16%) | 41,900 |
