| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 86.99 | 88.66 | 86.35 | 86.9 | 86.9 | -0.1 (-0.11%) | 18,063,748 |
| 8 Apr 2024 | CNY | 84.91 | 87.46 | 84.65 | 87 | 87 | +2.1 (+2.47%) | 20,150,338 |
| 3 Apr 2024 | CNY | 84.88 | 85.47 | 84.05 | 84.9 | 84.9 | -0.1 (-0.12%) | 9,881,446 |
| 2 Apr 2024 | CNY | 84.5 | 85.98 | 84.2 | 85 | 85 | +0.45 (+0.53%) | 11,240,765 |
| 1 Apr 2024 | CNY | 83.4 | 86.12 | 83.31 | 84.55 | 84.55 | +1.75 (+2.11%) | 19,353,317 |
| 29 Mar 2024 | CNY | 80.4 | 82.9 | 80.4 | 82.8 | 82.8 | +2.35 (+2.92%) | 9,362,011 |
| 28 Mar 2024 | CNY | 79.5 | 81.49 | 79.25 | 80.45 | 80.45 | +0.71 (+0.89%) | 11,906,759 |
| 27 Mar 2024 | CNY | 79.99 | 81.5 | 79.22 | 79.74 | 79.74 | -0.27 (-0.34%) | 17,482,414 |
| 26 Mar 2024 | CNY | 78.1 | 80.1 | 78.03 | 80.01 | 80.01 | +1.77 (+2.26%) | 15,200,850 |
| 25 Mar 2024 | CNY | 77.24 | 78.9 | 77.05 | 78.24 | 78.24 | +1 (+1.29%) | 14,250,757 |
| 22 Mar 2024 | CNY | 77.03 | 77.5 | 76.11 | 77.24 | 77.24 | +0.04 (+0.05%) | 10,374,056 |
| 21 Mar 2024 | CNY | 78.2 | 78.3 | 77.07 | 77.2 | 77.2 | -0.68 (-0.87%) | 8,738,660 |
| 20 Mar 2024 | CNY | 78.19 | 78.93 | 77.77 | 77.88 | 77.88 | -0.7 (-0.89%) | 8,732,257 |
| 19 Mar 2024 | CNY | 78.6 | 79.08 | 76.73 | 78.58 | 78.58 | -0.41 (-0.52%) | 12,840,096 |
| 18 Mar 2024 | CNY | 78.3 | 79.26 | 77.77 | 78.99 | 78.99 | +0.7 (+0.89%) | 10,267,880 |
| 15 Mar 2024 | CNY | 77.29 | 78.5 | 76.64 | 78.29 | 78.29 | +1 (+1.29%) | 10,968,600 |
| 14 Mar 2024 | CNY | 78.26 | 78.49 | 77.01 | 77.29 | 77.29 | -0.96 (-1.23%) | 9,534,139 |
| 13 Mar 2024 | CNY | 79.2 | 79.46 | 77.6 | 78.25 | 78.25 | -0.77 (-0.97%) | 10,466,840 |
| 12 Mar 2024 | CNY | 77.71 | 79.5 | 77.02 | 79.02 | 79.02 | +1.6 (+2.07%) | 18,100,251 |
| 11 Mar 2024 | CNY | 77.26 | 77.87 | 76.86 | 77.42 | 77.42 | +0.24 (+0.31%) | 9,818,826 |
| 8 Mar 2024 | CNY | 76.76 | 77.69 | 76.68 | 77.18 | 77.18 | +0.18 (+0.23%) | 9,898,775 |
| 7 Mar 2024 | CNY | 75.95 | 77.24 | 75.88 | 77 | 77 | +1.05 (+1.38%) | 11,143,104 |
| 6 Mar 2024 | CNY | 76.87 | 77 | 75.82 | 75.95 | 75.95 | -0.92 (-1.20%) | 8,946,161 |
| 5 Mar 2024 | CNY | 75.6 | 77.07 | 75.45 | 76.87 | 76.87 | +0.73 (+0.96%) | 16,028,971 |
| 4 Mar 2024 | CNY | 78.67 | 78.8 | 75.9 | 76.14 | 76.14 | -2.59 (-3.29%) | 21,644,746 |
| 1 Mar 2024 | CNY | 79.2 | 79.52 | 78.6 | 78.73 | 78.73 | -0.82 (-1.03%) | 10,193,794 |
| 29 Feb 2024 | CNY | 77.69 | 79.61 | 77.64 | 79.55 | 79.55 | +1.76 (+2.26%) | 14,367,794 |
| 28 Feb 2024 | CNY | 78.61 | 79.25 | 77.71 | 77.79 | 77.79 | -0.52 (-0.66%) | 11,594,859 |
| 27 Feb 2024 | CNY | 76.8 | 78.36 | 76.68 | 78.31 | 78.31 | +1.51 (+1.97%) | 12,708,626 |
| 26 Feb 2024 | CNY | 77.63 | 78 | 76.38 | 76.8 | 76.8 | -0.82 (-1.06%) | 9,743,279 |
