| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 78.5 | 79.99 | 77.76 | 78.5 | 78.5 | +0.1 (+0.13%) | 1,208,242 |
| 14 May 2024 | CNY | 79.41 | 80.49 | 78.27 | 78.4 | 78.4 | -1.51 (-1.89%) | 1,459,257 |
| 13 May 2024 | CNY | 78.06 | 80.5 | 77.35 | 79.91 | 79.91 | +1.21 (+1.54%) | 2,268,519 |
| 10 May 2024 | CNY | 78.3 | 79.8 | 77.01 | 78.7 | 78.7 | +0.85 (+1.09%) | 2,127,253 |
| 9 May 2024 | CNY | 76.93 | 78 | 76.2 | 77.85 | 77.85 | +0.82 (+1.06%) | 1,554,659 |
| 8 May 2024 | CNY | 75.47 | 77.16 | 75 | 77.03 | 77.03 | +1.37 (+1.81%) | 2,340,316 |
| 7 May 2024 | CNY | 75.27 | 76.3 | 74.52 | 75.66 | 75.66 | -0.15 (-0.20%) | 1,998,864 |
| 6 May 2024 | CNY | 77.3 | 77.3 | 73.75 | 75.81 | 75.81 | -1.42 (-1.84%) | 3,729,891 |
| 30 Apr 2024 | CNY | 77.1 | 78.64 | 76.5 | 77.23 | 77.23 | -0.23 (-0.30%) | 1,784,411 |
| 29 Apr 2024 | CNY | 76.89 | 77.72 | 75.6 | 77.46 | 77.46 | +0.57 (+0.74%) | 2,198,338 |
| 26 Apr 2024 | CNY | 77.87 | 79.23 | 76.13 | 76.89 | 76.89 | -1 (-1.28%) | 2,720,943 |
| 25 Apr 2024 | CNY | 78.77 | 79.28 | 77.56 | 77.89 | 77.89 | -0.76 (-0.97%) | 1,164,300 |
| 24 Apr 2024 | CNY | 79.02 | 79.49 | 77.79 | 78.65 | 78.65 | -0.99 (-1.24%) | 1,675,300 |
| 23 Apr 2024 | CNY | 78.11 | 80.3 | 77 | 79.64 | 79.64 | -0.76 (-0.95%) | 2,176,168 |
| 22 Apr 2024 | CNY | 83.55 | 83.99 | 80.1 | 80.4 | 80.4 | -3.15 (-3.77%) | 1,770,917 |
| 19 Apr 2024 | CNY | 81.97 | 86 | 81.61 | 83.55 | 83.55 | +1.47 (+1.79%) | 1,893,419 |
| 18 Apr 2024 | CNY | 80.3 | 82.68 | 79.8 | 82.08 | 82.08 | +1.28 (+1.58%) | 1,685,280 |
| 17 Apr 2024 | CNY | 82.45 | 82.8 | 78.45 | 80.8 | 80.8 | -1.25 (-1.52%) | 2,714,769 |
| 16 Apr 2024 | CNY | 83.8 | 84.6 | 82.03 | 82.05 | 82.05 | -1.55 (-1.85%) | 2,004,388 |
| 15 Apr 2024 | CNY | 81.62 | 84.32 | 78 | 83.6 | 83.6 | -0.28 (-0.33%) | 1,854,472 |
| 12 Apr 2024 | CNY | 83.79 | 84.77 | 82.28 | 83.88 | 83.88 | +1.32 (+1.60%) | 2,497,429 |
| 11 Apr 2024 | CNY | 82.5 | 85.58 | 82.1 | 82.56 | 82.56 | -0.82 (-0.98%) | 1,892,868 |
| 10 Apr 2024 | CNY | 82.5 | 84.8 | 82.5 | 83.38 | 83.38 | +0.53 (+0.64%) | 1,864,133 |
| 9 Apr 2024 | CNY | 83.73 | 84.48 | 81.94 | 82.85 | 82.85 | -0.91 (-1.09%) | 1,794,780 |
| 8 Apr 2024 | CNY | 86.19 | 89.49 | 82 | 83.76 | 83.76 | -2.43 (-2.82%) | 4,451,560 |
| 3 Apr 2024 | CNY | 84.15 | 87.77 | 83.39 | 86.19 | 86.19 | +3.45 (+4.17%) | 3,216,657 |
| 2 Apr 2024 | CNY | 83.26 | 84.1 | 82.03 | 82.74 | 82.74 | -1.22 (-1.45%) | 1,717,232 |
| 1 Apr 2024 | CNY | 85.15 | 85.79 | 81.25 | 83.96 | 83.96 | -1.56 (-1.82%) | 3,164,999 |
| 29 Mar 2024 | CNY | 78.7 | 85.56 | 78.5 | 85.52 | 85.52 | +7.74 (+9.95%) | 2,192,097 |
| 28 Mar 2024 | CNY | 77.03 | 78.8 | 76.28 | 77.78 | 77.78 | +0.17 (+0.22%) | 1,069,100 |
