| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 80.5 | 82.91 | 80.17 | 81.94 | 81.94 | +3.19 (+4.05%) | 23,746,470 |
| 30 Apr 2024 | CNY | 78.71 | 80.6 | 78.22 | 78.75 | 78.75 | 0.0 (0.0%) | 17,926,047 |
| 29 Apr 2024 | CNY | 78.7 | 80.97 | 78.47 | 78.75 | 78.75 | +0.05 (+0.06%) | 28,811,533 |
| 26 Apr 2024 | CNY | 77.1 | 79.68 | 76.93 | 78.7 | 78.7 | +1.59 (+2.06%) | 25,022,732 |
| 25 Apr 2024 | CNY | 77.11 | 79.27 | 77.01 | 77.11 | 77.11 | -0.79 (-1.01%) | 21,455,033 |
| 24 Apr 2024 | CNY | 75.25 | 78.32 | 75.25 | 77.9 | 77.9 | +3.4 (+4.56%) | 29,444,411 |
| 23 Apr 2024 | CNY | 75.7 | 76.3 | 74.08 | 74.5 | 74.5 | -1.46 (-1.92%) | 19,473,399 |
| 22 Apr 2024 | CNY | 70.35 | 76.17 | 69.09 | 75.96 | 75.96 | +1.87 (+2.52%) | 36,890,346 |
| 19 Apr 2024 | CNY | 75.3 | 75.5 | 72.65 | 74.09 | 74.09 | -1.91 (-2.51%) | 22,347,182 |
| 18 Apr 2024 | CNY | 76.51 | 77.4 | 75.43 | 76 | 76 | +0.24 (+0.32%) | 27,641,979 |
| 17 Apr 2024 | CNY | 70.5 | 75.76 | 69.8 | 75.76 | 75.76 | +6.89 (+10.00%) | 34,327,549 |
| 16 Apr 2024 | CNY | 72.68 | 72.68 | 68.8 | 68.87 | 68.87 | -4.33 (-5.92%) | 18,105,146 |
| 15 Apr 2024 | CNY | 73 | 73.78 | 72.07 | 73.2 | 73.2 | -0.65 (-0.88%) | 20,979,199 |
| 12 Apr 2024 | CNY | 69.8 | 76.24 | 69.6 | 73.85 | 73.85 | +3.67 (+5.23%) | 35,840,065 |
| 11 Apr 2024 | CNY | 66.6 | 72.33 | 66.6 | 70.18 | 70.18 | +3.76 (+5.66%) | 33,596,868 |
| 10 Apr 2024 | CNY | 70 | 70.26 | 66.21 | 66.42 | 66.42 | -3.43 (-4.91%) | 17,433,099 |
| 9 Apr 2024 | CNY | 69.8 | 70.89 | 69 | 69.85 | 69.85 | +0.11 (+0.16%) | 11,952,312 |
| 8 Apr 2024 | CNY | 71.4 | 72 | 69.74 | 69.74 | 69.74 | -1.87 (-2.61%) | 15,821,765 |
| 3 Apr 2024 | CNY | 71.36 | 73.87 | 69.38 | 71.61 | 71.61 | -0.29 (-0.40%) | 23,837,759 |
| 2 Apr 2024 | CNY | 73.89 | 74.01 | 71.45 | 71.9 | 71.9 | -0.54 (-0.75%) | 16,482,731 |
| 1 Apr 2024 | CNY | 71.95 | 72.67 | 71 | 72.44 | 72.44 | +0.57 (+0.79%) | 17,932,957 |
| 29 Mar 2024 | CNY | 72.74 | 72.74 | 70.45 | 71.87 | 71.87 | -0.88 (-1.21%) | 9,308,396 |
| 28 Mar 2024 | CNY | 70.75 | 73.46 | 69.68 | 72.75 | 72.75 | +2 (+2.83%) | 17,020,041 |
| 27 Mar 2024 | CNY | 75.96 | 76.23 | 70.52 | 70.75 | 70.75 | -5.72 (-7.48%) | 24,253,899 |
| 26 Mar 2024 | CNY | 74.65 | 79.66 | 74.4 | 76.47 | 76.47 | +2.94 (+4.00%) | 30,206,875 |
| 25 Mar 2024 | CNY | 77.02 | 77.42 | 73.34 | 73.53 | 73.53 | -4.85 (-6.19%) | 26,722,382 |
| 22 Mar 2024 | CNY | 81 | 82.43 | 78.29 | 78.38 | 78.38 | -1.77 (-2.21%) | 31,645,246 |
| 21 Mar 2024 | CNY | 79.34 | 82.32 | 78.3 | 80.15 | 80.15 | +3.05 (+3.96%) | 37,843,922 |
| 20 Mar 2024 | CNY | 76.77 | 77.85 | 75.77 | 77.1 | 77.1 | -0.11 (-0.14%) | 15,425,847 |
| 19 Mar 2024 | CNY | 77.9 | 79.95 | 76.9 | 77.21 | 77.21 | -0.68 (-0.87%) | 22,380,477 |
