| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2024 | CNY | 87.1 | 87.61 | 86.42 | 86.71 | 86.71 | -0.41 (-0.47%) | 6,211,345 |
| 6 May 2024 | CNY | 82.76 | 87.24 | 82.76 | 87.12 | 87.12 | +5.16 (+6.30%) | 15,334,493 |
| 30 Apr 2024 | CNY | 81 | 82.88 | 80.52 | 81.96 | 81.96 | +2.65 (+3.34%) | 11,309,881 |
| 29 Apr 2024 | CNY | 78.77 | 80 | 78.73 | 79.31 | 79.31 | +0.31 (+0.39%) | 7,918,631 |
| 26 Apr 2024 | CNY | 78.52 | 80.2 | 78.3 | 79 | 79 | +0.38 (+0.48%) | 6,696,110 |
| 25 Apr 2024 | CNY | 78.66 | 79.08 | 77.8 | 78.62 | 78.62 | -0.2 (-0.25%) | 3,109,526 |
| 24 Apr 2024 | CNY | 79 | 79.05 | 77.8 | 78.82 | 78.82 | -0.04 (-0.05%) | 3,459,855 |
| 23 Apr 2024 | CNY | 78.87 | 79.65 | 78.35 | 78.86 | 78.86 | -0.01 (-0.01%) | 4,867,887 |
| 22 Apr 2024 | CNY | 76.61 | 79.8 | 76.6 | 78.87 | 78.87 | +2.05 (+2.67%) | 7,444,365 |
| 19 Apr 2024 | CNY | 78 | 78.25 | 76.6 | 76.82 | 76.82 | -1.51 (-1.93%) | 4,187,412 |
| 18 Apr 2024 | CNY | 77.9 | 79.21 | 77.43 | 78.33 | 78.33 | +0.33 (+0.42%) | 4,788,146 |
| 17 Apr 2024 | CNY | 76.9 | 78.57 | 76.12 | 78 | 78 | +0.98 (+1.27%) | 5,995,039 |
| 16 Apr 2024 | CNY | 76.6 | 77.62 | 75.95 | 77.02 | 77.02 | -0.1 (-0.13%) | 5,665,925 |
| 15 Apr 2024 | CNY | 74.25 | 77.28 | 74.07 | 77.12 | 77.12 | +2.74 (+3.68%) | 8,245,822 |
| 12 Apr 2024 | CNY | 75.9 | 76.56 | 74.26 | 74.38 | 74.38 | -1.74 (-2.29%) | 5,318,406 |
| 11 Apr 2024 | CNY | 76.29 | 76.46 | 74.71 | 76.12 | 76.12 | -0.58 (-0.76%) | 6,654,838 |
| 10 Apr 2024 | CNY | 78.28 | 78.29 | 76.3 | 76.7 | 76.7 | -1.75 (-2.23%) | 5,607,167 |
| 9 Apr 2024 | CNY | 78.07 | 78.5 | 77.22 | 78.45 | 78.45 | +0.5 (+0.64%) | 4,949,254 |
| 8 Apr 2024 | CNY | 80.8 | 80.8 | 77.45 | 77.95 | 77.95 | -2.85 (-3.53%) | 10,052,863 |
| 3 Apr 2024 | CNY | 81.1 | 81.79 | 80.3 | 80.8 | 80.8 | -0.21 (-0.26%) | 3,771,481 |
| 2 Apr 2024 | CNY | 82.55 | 82.8 | 80.75 | 81.01 | 81.01 | -1.96 (-2.36%) | 7,333,070 |
| 1 Apr 2024 | CNY | 83.37 | 84.49 | 82.01 | 82.97 | 82.97 | -0.4 (-0.48%) | 6,791,928 |
| 29 Mar 2024 | CNY | 84.44 | 84.44 | 82.97 | 83.37 | 83.37 | -0.77 (-0.92%) | 1,967,401 |
| 28 Mar 2024 | CNY | 83.76 | 85.3 | 83 | 84.14 | 84.14 | +0.38 (+0.45%) | 3,192,694 |
| 27 Mar 2024 | CNY | 84 | 85.16 | 83.12 | 83.76 | 83.76 | -1.32 (-1.55%) | 4,882,627 |
| 26 Mar 2024 | CNY | 82.92 | 85.08 | 82.59 | 85.08 | 85.08 | +2.29 (+2.77%) | 5,259,120 |
| 25 Mar 2024 | CNY | 84 | 84 | 82.28 | 82.79 | 82.79 | -1.26 (-1.50%) | 5,162,995 |
| 22 Mar 2024 | CNY | 85.77 | 85.77 | 83.5 | 84.05 | 84.05 | -1.74 (-2.03%) | 3,002,948 |
| 21 Mar 2024 | CNY | 85.28 | 86 | 85.1 | 85.79 | 85.79 | +0.48 (+0.56%) | 2,600,284 |
| 20 Mar 2024 | CNY | 84.55 | 85.8 | 83.88 | 85.31 | 85.31 | +0.75 (+0.89%) | 3,405,726 |
