| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 81.5 | 81.5 | 75.99 | 77.14 | 77.14 | +2.98 (+4.02%) | 19,086,720 |
| 11 Apr 2024 | CNY | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | +6.74 (+10.00%) | 2,008,680 |
| 10 Apr 2024 | CNY | 68.1 | 69.31 | 67.19 | 67.42 | 67.42 | -1.89 (-2.73%) | 5,014,710 |
| 9 Apr 2024 | CNY | 66.3 | 69.64 | 66.18 | 69.31 | 69.31 | +2.46 (+3.68%) | 8,269,300 |
| 8 Apr 2024 | CNY | 64.22 | 69.18 | 63.41 | 66.85 | 66.85 | +2.57 (+4.00%) | 8,691,220 |
| 3 Apr 2024 | CNY | 65.2 | 65.82 | 63.88 | 64.28 | 64.28 | -1.36 (-2.07%) | 5,548,200 |
| 2 Apr 2024 | CNY | 67.96 | 69.1 | 64.75 | 65.64 | 65.64 | -1.76 (-2.61%) | 8,306,070 |
| 1 Apr 2024 | CNY | 67.6 | 68.5 | 66.82 | 67.4 | 67.4 | -0.24 (-0.35%) | 4,545,180 |
| 29 Mar 2024 | CNY | 68.99 | 68.99 | 65.5 | 67.64 | 67.64 | -1.8 (-2.59%) | 7,000,500 |
| 28 Mar 2024 | CNY | 67.94 | 71.1 | 67.73 | 69.44 | 69.44 | +1.35 (+1.98%) | 5,926,080 |
| 27 Mar 2024 | CNY | 70.98 | 70.98 | 68.09 | 68.09 | 68.09 | -2.96 (-4.17%) | 6,028,230 |
| 26 Mar 2024 | CNY | 70.8 | 71.94 | 70.11 | 71.05 | 71.05 | -0.34 (-0.48%) | 5,681,800 |
| 25 Mar 2024 | CNY | 74.8 | 75.51 | 71.39 | 71.39 | 71.39 | -3.62 (-4.83%) | 7,708,090 |
| 22 Mar 2024 | CNY | 75.6 | 75.65 | 73.2 | 75.01 | 75.01 | +0.08 (+0.11%) | 9,234,600 |
| 21 Mar 2024 | CNY | 72.7 | 75.8 | 72.51 | 74.93 | 74.93 | +1.72 (+2.35%) | 9,058,020 |
| 20 Mar 2024 | CNY | 72.67 | 74.5 | 72.29 | 73.21 | 73.21 | +0.26 (+0.36%) | 6,340,440 |
| 19 Mar 2024 | CNY | 73.65 | 75.2 | 72.5 | 72.95 | 72.95 | -0.5 (-0.68%) | 7,058,130 |
| 18 Mar 2024 | CNY | 70.88 | 74.56 | 70.71 | 73.45 | 73.45 | +2.18 (+3.06%) | 8,462,880 |
| 15 Mar 2024 | CNY | 72.8 | 73.99 | 70.63 | 71.27 | 71.27 | -2.23 (-3.03%) | 8,142,390 |
| 14 Mar 2024 | CNY | 74.9 | 75.26 | 71.98 | 73.5 | 73.5 | +0.5 (+0.68%) | 8,400,330 |
| 13 Mar 2024 | CNY | 73.71 | 76.66 | 72.68 | 73 | 73 | -1.03 (-1.39%) | 10,866,620 |
| 12 Mar 2024 | CNY | 72.5 | 75.46 | 72.42 | 74.03 | 74.03 | +1.33 (+1.83%) | 10,473,160 |
| 11 Mar 2024 | CNY | 72.9 | 72.9 | 70 | 72.7 | 72.7 | -0.05 (-0.07%) | 10,778,250 |
| 8 Mar 2024 | CNY | 66.9 | 73.72 | 66.88 | 72.75 | 72.75 | +5.73 (+8.55%) | 17,469,630 |
| 7 Mar 2024 | CNY | 69.88 | 70.65 | 66.96 | 67.02 | 67.02 | -3.93 (-5.54%) | 13,910,090 |
| 6 Mar 2024 | CNY | 73.35 | 73.83 | 70.1 | 70.95 | 70.95 | -3.2 (-4.32%) | 13,333,440 |
| 5 Mar 2024 | CNY | 74.89 | 76.88 | 72.75 | 74.15 | 74.15 | -1 (-1.33%) | 13,006,270 |
| 4 Mar 2024 | CNY | 73.1 | 76.99 | 73.08 | 75.15 | 75.15 | +0.14 (+0.19%) | 12,915,160 |
| 1 Mar 2024 | CNY | 73 | 77 | 71.52 | 75.01 | 75.01 | +1.46 (+1.99%) | 13,742,790 |
| 29 Feb 2024 | CNY | 70.1 | 75 | 70.1 | 73.55 | 73.55 | +2.64 (+3.72%) | 13,209,830 |
