| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 77.5 | 78.4 | 77.01 | 77.41 | 77.41 | -0.81 (-1.04%) | 22,545,785 |
| 20 May 2024 | CNY | 77.56 | 78.95 | 76.78 | 78.22 | 78.22 | +1.73 (+2.26%) | 40,785,687 |
| 17 May 2024 | CNY | 74.21 | 76.63 | 73.44 | 76.49 | 76.49 | +2.7 (+3.66%) | 38,508,214 |
| 16 May 2024 | CNY | 73.48 | 74.8 | 72.82 | 73.79 | 73.79 | +0.36 (+0.49%) | 20,503,757 |
| 15 May 2024 | CNY | 73.47 | 74.3 | 72.93 | 73.43 | 73.43 | -0.25 (-0.34%) | 11,349,653 |
| 14 May 2024 | CNY | 73.55 | 74.58 | 73.5 | 73.68 | 73.68 | +0.21 (+0.29%) | 13,466,176 |
| 13 May 2024 | CNY | 73.66 | 73.66 | 72.58 | 73.47 | 73.47 | -0.56 (-0.76%) | 14,324,001 |
| 10 May 2024 | CNY | 74.41 | 75.14 | 73.13 | 74.03 | 74.03 | -0.35 (-0.47%) | 16,371,570 |
| 9 May 2024 | CNY | 73.31 | 74.87 | 73.25 | 74.38 | 74.38 | +1.02 (+1.39%) | 16,637,534 |
| 8 May 2024 | CNY | 75.4 | 75.4 | 73.34 | 73.36 | 73.36 | -2.36 (-3.12%) | 23,193,999 |
| 7 May 2024 | CNY | 75.7 | 75.92 | 75.22 | 75.72 | 75.72 | -0.54 (-0.71%) | 17,791,239 |
| 6 May 2024 | CNY | 74.87 | 77.47 | 74.7 | 76.26 | 76.26 | +1.36 (+1.82%) | 31,676,431 |
| 30 Apr 2024 | CNY | 76.18 | 76.4 | 74.9 | 74.9 | 74.9 | -1.52 (-1.99%) | 21,280,770 |
| 29 Apr 2024 | CNY | 74.27 | 77.1 | 73.89 | 76.42 | 76.42 | +2.16 (+2.91%) | 30,257,894 |
| 26 Apr 2024 | CNY | 72.1 | 74.33 | 71.97 | 74.26 | 74.26 | +2.33 (+3.24%) | 28,553,937 |
| 25 Apr 2024 | CNY | 71.9 | 72.69 | 71.33 | 71.93 | 71.93 | -0.36 (-0.50%) | 17,052,042 |
| 24 Apr 2024 | CNY | 72.44 | 72.66 | 71.31 | 72.29 | 72.29 | +0.57 (+0.79%) | 15,810,345 |
| 23 Apr 2024 | CNY | 72.02 | 72.8 | 70.82 | 71.72 | 71.72 | -0.82 (-1.13%) | 19,681,023 |
| 22 Apr 2024 | CNY | 71.39 | 73.27 | 71.2 | 72.54 | 72.54 | +0.19 (+0.26%) | 21,185,818 |
| 19 Apr 2024 | CNY | 75.31 | 75.47 | 72.16 | 72.35 | 72.35 | -4.06 (-5.31%) | 40,369,334 |
| 18 Apr 2024 | CNY | 76.62 | 77.24 | 76.01 | 76.41 | 76.41 | -0.76 (-0.98%) | 20,123,945 |
| 17 Apr 2024 | CNY | 75.94 | 77.2 | 75.74 | 77.17 | 77.17 | +1.32 (+1.74%) | 21,910,243 |
| 16 Apr 2024 | CNY | 76.68 | 77.31 | 75.78 | 75.85 | 75.85 | -1.48 (-1.91%) | 18,075,941 |
| 15 Apr 2024 | CNY | 75.54 | 77.97 | 75.23 | 77.33 | 77.33 | +1.35 (+1.78%) | 25,450,011 |
| 12 Apr 2024 | CNY | 78.1 | 78.2 | 75.82 | 75.98 | 75.98 | -2.26 (-2.89%) | 24,632,856 |
| 11 Apr 2024 | CNY | 78.08 | 78.69 | 77.43 | 78.24 | 78.24 | -0.79 (-1.00%) | 21,857,586 |
| 10 Apr 2024 | CNY | 82 | 82 | 78.48 | 79.03 | 79.03 | -2.98 (-3.63%) | 29,791,173 |
| 9 Apr 2024 | CNY | 81.9 | 84.25 | 81.86 | 82.01 | 82.01 | +0.14 (+0.17%) | 20,065,160 |
| 8 Apr 2024 | CNY | 84.36 | 84.36 | 81.73 | 81.87 | 81.87 | -2.63 (-3.11%) | 21,917,476 |
| 3 Apr 2024 | CNY | 85.1 | 85.49 | 84.23 | 84.5 | 84.5 | -1.19 (-1.39%) | 14,406,816 |
