| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 74.52 | 76.79 | 74.21 | 75.71 | 75.71 | +1.22 (+1.64%) | 6,431,198 |
| 13 May 2024 | CNY | 75.1 | 75.1 | 74.01 | 74.49 | 74.49 | -1.65 (-2.17%) | 6,344,882 |
| 10 May 2024 | CNY | 77.47 | 78.09 | 75.5 | 76.14 | 76.14 | -1.04 (-1.35%) | 6,278,505 |
| 9 May 2024 | CNY | 76.7 | 77.45 | 76.6 | 77.18 | 77.18 | +0.48 (+0.63%) | 5,583,820 |
| 8 May 2024 | CNY | 78.25 | 78.8 | 76.56 | 76.7 | 76.7 | -2.19 (-2.78%) | 7,967,681 |
| 7 May 2024 | CNY | 78.05 | 79.48 | 77.35 | 78.89 | 78.89 | +0.53 (+0.68%) | 11,312,903 |
| 6 May 2024 | CNY | 74.33 | 80.35 | 74.33 | 78.36 | 78.36 | +5.22 (+7.14%) | 19,574,789 |
| 30 Apr 2024 | CNY | 74.34 | 74.96 | 73.1 | 73.14 | 73.14 | -1.24 (-1.67%) | 6,804,063 |
| 29 Apr 2024 | CNY | 72.54 | 75.58 | 72.24 | 74.38 | 74.38 | +1.85 (+2.55%) | 10,623,738 |
| 26 Apr 2024 | CNY | 71.3 | 72.86 | 71.3 | 72.53 | 72.53 | +0.2 (+0.28%) | 9,734,987 |
| 25 Apr 2024 | CNY | 72.4 | 72.94 | 71.71 | 72.33 | 72.33 | -0.5 (-0.69%) | 4,079,005 |
| 24 Apr 2024 | CNY | 72.72 | 74.02 | 72.1 | 72.83 | 72.83 | +0.11 (+0.15%) | 6,476,682 |
| 23 Apr 2024 | CNY | 70.86 | 73.66 | 70.77 | 72.72 | 72.72 | +1.5 (+2.11%) | 7,977,621 |
| 22 Apr 2024 | CNY | 70.3 | 71.64 | 69.98 | 71.22 | 71.22 | +1.15 (+1.64%) | 5,711,311 |
| 19 Apr 2024 | CNY | 70.04 | 70.8 | 69.7 | 70.07 | 70.07 | -0.9 (-1.27%) | 4,426,675 |
| 18 Apr 2024 | CNY | 71 | 71.82 | 70 | 70.97 | 70.97 | -0.31 (-0.43%) | 5,684,536 |
| 17 Apr 2024 | CNY | 70.2 | 71.53 | 70.2 | 71.28 | 71.28 | +1.25 (+1.78%) | 5,707,986 |
| 16 Apr 2024 | CNY | 72.51 | 72.94 | 69.75 | 70.03 | 70.03 | -3.32 (-4.53%) | 8,098,870 |
| 15 Apr 2024 | CNY | 71.89 | 74.55 | 71.72 | 73.35 | 73.35 | +1.45 (+2.02%) | 7,741,097 |
| 12 Apr 2024 | CNY | 72.41 | 73.49 | 71.76 | 71.9 | 71.9 | -0.42 (-0.58%) | 4,608,343 |
| 11 Apr 2024 | CNY | 72.81 | 72.99 | 71.87 | 72.32 | 72.32 | -0.89 (-1.22%) | 5,603,723 |
| 10 Apr 2024 | CNY | 75.48 | 75.5 | 72.8 | 73.21 | 73.21 | -2.27 (-3.01%) | 5,669,318 |
| 9 Apr 2024 | CNY | 74.73 | 75.74 | 73.92 | 75.48 | 75.48 | +0.73 (+0.98%) | 4,585,013 |
| 8 Apr 2024 | CNY | 77.7 | 77.7 | 74.72 | 74.75 | 74.75 | -3.35 (-4.29%) | 8,572,202 |
| 3 Apr 2024 | CNY | 80 | 80.86 | 77.8 | 78.1 | 78.1 | -1.22 (-1.54%) | 7,273,481 |
| 2 Apr 2024 | CNY | 80.41 | 80.68 | 78.8 | 79.32 | 79.32 | -1.08 (-1.34%) | 6,776,171 |
| 1 Apr 2024 | CNY | 77.9 | 81.4 | 77.9 | 80.4 | 80.4 | +3.53 (+4.59%) | 12,584,908 |
| 29 Mar 2024 | CNY | 77.69 | 77.92 | 75.79 | 76.87 | 76.87 | -0.56 (-0.72%) | 3,835,761 |
| 28 Mar 2024 | CNY | 77.2 | 78.3 | 77 | 77.43 | 77.43 | +0.02 (+0.03%) | 7,231,000 |
| 27 Mar 2024 | CNY | 80.2 | 80.39 | 77.4 | 77.41 | 77.41 | -3.04 (-3.78%) | 7,509,520 |
