| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 75.9 | 76.56 | 74.26 | 74.38 | 74.38 | -1.74 (-2.29%) | 5,318,410 |
| 11 Apr 2024 | CNY | 76.29 | 76.46 | 74.71 | 76.12 | 76.12 | -0.58 (-0.76%) | 6,654,840 |
| 10 Apr 2024 | CNY | 78.28 | 78.29 | 76.3 | 76.7 | 76.7 | -1.75 (-2.23%) | 5,607,170 |
| 9 Apr 2024 | CNY | 78.07 | 78.5 | 77.22 | 78.45 | 78.45 | +0.5 (+0.64%) | 4,949,250 |
| 8 Apr 2024 | CNY | 80.8 | 80.8 | 77.45 | 77.95 | 77.95 | -2.85 (-3.53%) | 10,052,860 |
| 3 Apr 2024 | CNY | 81.1 | 81.79 | 80.3 | 80.8 | 80.8 | -0.21 (-0.26%) | 3,771,480 |
| 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%) | 6,791,930 |
| 29 Mar 2024 | CNY | 84.44 | 84.44 | 82.5 | 83.37 | 83.37 | -0.77 (-0.92%) | 4,375,180 |
| 28 Mar 2024 | CNY | 83.76 | 85.3 | 83 | 84.14 | 84.14 | +0.38 (+0.45%) | 3,192,690 |
| 27 Mar 2024 | CNY | 84 | 85.16 | 83.12 | 83.76 | 83.76 | -1.32 (-1.55%) | 4,882,630 |
| 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%) | 5,163,000 |
| 22 Mar 2024 | CNY | 85.77 | 85.77 | 83.5 | 84.05 | 84.05 | -1.74 (-2.03%) | 3,002,950 |
| 21 Mar 2024 | CNY | 85.28 | 86 | 85.1 | 85.79 | 85.79 | +0.48 (+0.56%) | 2,600,280 |
| 20 Mar 2024 | CNY | 84.55 | 85.8 | 83.88 | 85.31 | 85.31 | +0.75 (+0.89%) | 3,405,730 |
| 19 Mar 2024 | CNY | 84.08 | 85.66 | 83.16 | 84.56 | 84.56 | +0.47 (+0.56%) | 4,179,420 |
| 18 Mar 2024 | CNY | 83.8 | 84.7 | 82.77 | 84.09 | 84.09 | +0.3 (+0.36%) | 3,668,510 |
| 15 Mar 2024 | CNY | 84 | 84.99 | 83.1 | 83.79 | 83.79 | -0.47 (-0.56%) | 2,985,150 |
| 14 Mar 2024 | CNY | 85.09 | 86.15 | 84.04 | 84.26 | 84.26 | -1.02 (-1.20%) | 3,603,590 |
| 13 Mar 2024 | CNY | 83.91 | 85.85 | 83.41 | 85.28 | 85.28 | +1.38 (+1.64%) | 7,691,140 |
| 12 Mar 2024 | CNY | 81.09 | 84.5 | 80.99 | 83.9 | 83.9 | +2.99 (+3.70%) | 10,746,150 |
| 11 Mar 2024 | CNY | 78.39 | 81.05 | 78.38 | 80.91 | 80.91 | +2.5 (+3.19%) | 6,190,160 |
| 8 Mar 2024 | CNY | 79.94 | 80.08 | 77.88 | 78.41 | 78.41 | -1.55 (-1.94%) | 4,785,040 |
| 7 Mar 2024 | CNY | 80.49 | 80.88 | 79.55 | 79.96 | 79.96 | -0.52 (-0.65%) | 2,938,200 |
| 6 Mar 2024 | CNY | 81.27 | 81.66 | 79.91 | 80.48 | 80.48 | -0.79 (-0.97%) | 3,223,660 |
| 5 Mar 2024 | CNY | 79.7 | 81.76 | 79.21 | 81.27 | 81.27 | +1.55 (+1.94%) | 6,322,910 |
| 4 Mar 2024 | CNY | 80.64 | 80.86 | 79.51 | 79.72 | 79.72 | -0.68 (-0.85%) | 3,317,320 |
| 1 Mar 2024 | CNY | 80 | 81.07 | 79.48 | 80.4 | 80.4 | +0.16 (+0.20%) | 4,788,380 |
| 29 Feb 2024 | CNY | 78.99 | 80.27 | 78.75 | 80.24 | 80.24 | +0.56 (+0.70%) | 4,856,360 |
