| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 83.12 | 83.65 | 81.48 | 81.86 | 81.86 | -1.24 (-1.49%) | 2,280,510 |
| 11 Apr 2024 | CNY | 85.51 | 86.2 | 82.72 | 83.1 | 83.1 | -2.75 (-3.20%) | 3,365,550 |
| 10 Apr 2024 | CNY | 87 | 87.65 | 85.19 | 85.85 | 85.85 | -1.29 (-1.48%) | 2,741,800 |
| 9 Apr 2024 | CNY | 84.01 | 87.5 | 83.37 | 87.14 | 87.14 | +3.09 (+3.68%) | 2,731,850 |
| 8 Apr 2024 | CNY | 86.08 | 86.8 | 83.44 | 84.05 | 84.05 | -1.96 (-2.28%) | 3,120,210 |
| 3 Apr 2024 | CNY | 88 | 88.46 | 85.4 | 86.01 | 86.01 | -2.29 (-2.59%) | 2,754,700 |
| 2 Apr 2024 | CNY | 87.59 | 89.89 | 86.75 | 88.3 | 88.3 | +1.21 (+1.39%) | 3,474,090 |
| 1 Apr 2024 | CNY | 82.75 | 87.23 | 82.75 | 87.09 | 87.09 | +4.44 (+5.37%) | 3,467,230 |
| 29 Mar 2024 | CNY | 82.41 | 83.84 | 82 | 82.65 | 82.65 | -0.31 (-0.37%) | 2,165,820 |
| 28 Mar 2024 | CNY | 83.6 | 85.59 | 82.27 | 82.96 | 82.96 | -0.89 (-1.06%) | 4,189,060 |
| 27 Mar 2024 | CNY | 87 | 87.18 | 83.8 | 83.85 | 83.85 | -2.33 (-2.70%) | 2,452,620 |
| 26 Mar 2024 | CNY | 85.46 | 87.19 | 85.38 | 86.18 | 86.18 | +0.68 (+0.80%) | 1,554,300 |
| 25 Mar 2024 | CNY | 86.38 | 87.3 | 85.02 | 85.5 | 85.5 | -2.32 (-2.64%) | 2,571,660 |
| 22 Mar 2024 | CNY | 92.4 | 93.2 | 87.8 | 87.82 | 87.82 | -3.08 (-3.39%) | 4,665,210 |
| 21 Mar 2024 | CNY | 91 | 92.66 | 89.51 | 90.9 | 90.9 | +0.4 (+0.44%) | 2,541,440 |
| 20 Mar 2024 | CNY | 90.28 | 91.29 | 89.6 | 90.5 | 90.5 | +0.18 (+0.20%) | 2,024,600 |
| 19 Mar 2024 | CNY | 88.28 | 91.29 | 88 | 90.32 | 90.32 | +2.04 (+2.31%) | 3,843,570 |
| 18 Mar 2024 | CNY | 88.1 | 89.6 | 86.8 | 88.28 | 88.28 | -2.05 (-2.27%) | 5,731,270 |
| 15 Mar 2024 | CNY | 88.99 | 90.93 | 88.52 | 90.33 | 90.33 | +0.99 (+1.11%) | 2,079,420 |
| 14 Mar 2024 | CNY | 91.3 | 92.95 | 88.63 | 89.34 | 89.34 | -2.65 (-2.88%) | 3,457,260 |
| 13 Mar 2024 | CNY | 91.85 | 93.5 | 91.28 | 91.99 | 91.99 | +0.35 (+0.38%) | 3,764,020 |
| 12 Mar 2024 | CNY | 87.2 | 93.2 | 86.3 | 91.64 | 91.64 | +4.94 (+5.70%) | 6,389,900 |
| 11 Mar 2024 | CNY | 83.6 | 87.25 | 83.51 | 86.7 | 86.7 | +3.02 (+3.61%) | 3,914,050 |
| 8 Mar 2024 | CNY | 83.72 | 84.5 | 81.93 | 83.68 | 83.68 | -0.04 (-0.05%) | 2,968,010 |
| 7 Mar 2024 | CNY | 85.55 | 86.65 | 83.68 | 83.72 | 83.72 | -2.28 (-2.65%) | 3,345,200 |
| 6 Mar 2024 | CNY | 86.92 | 87.29 | 86 | 86 | 86 | -1.5 (-1.71%) | 3,040,370 |
| 5 Mar 2024 | CNY | 87.95 | 89 | 86.9 | 87.5 | 87.5 | -1.33 (-1.50%) | 3,403,330 |
| 4 Mar 2024 | CNY | 89.62 | 90.78 | 87.36 | 88.83 | 88.83 | -0.36 (-0.40%) | 3,462,150 |
| 1 Mar 2024 | CNY | 87.3 | 89.68 | 86.34 | 89.19 | 89.19 | +1.89 (+2.16%) | 4,105,500 |
| 29 Feb 2024 | CNY | 84.8 | 87.3 | 84.19 | 87.3 | 87.3 | +1.81 (+2.12%) | 3,296,460 |
