| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 66.47 | 67.36 | 66.4 | 66.72 | 66.72 | -0.04 (-0.06%) | 510,430 |
| 11 Apr 2024 | CNY | 67.23 | 68.17 | 66.53 | 66.76 | 66.76 | -0.74 (-1.10%) | 721,800 |
| 10 Apr 2024 | CNY | 69.2 | 69.2 | 67.11 | 67.5 | 67.5 | -1.28 (-1.86%) | 671,700 |
| 9 Apr 2024 | CNY | 67.38 | 69.45 | 67.01 | 68.78 | 68.78 | +1.78 (+2.66%) | 899,300 |
| 8 Apr 2024 | CNY | 68.86 | 68.86 | 66.95 | 67 | 67 | -1.86 (-2.70%) | 839,970 |
| 3 Apr 2024 | CNY | 69.66 | 69.9 | 68.63 | 68.86 | 68.86 | -1.1 (-1.57%) | 738,000 |
| 2 Apr 2024 | CNY | 71.59 | 71.87 | 69.6 | 69.96 | 69.96 | -1.63 (-2.28%) | 909,970 |
| 1 Apr 2024 | CNY | 70.14 | 71.66 | 70.14 | 71.59 | 71.59 | +1.2 (+1.70%) | 734,500 |
| 29 Mar 2024 | CNY | 69.3 | 70.57 | 68.88 | 70.39 | 70.39 | +1.01 (+1.46%) | 798,280 |
| 28 Mar 2024 | CNY | 68.14 | 70.58 | 67.9 | 69.38 | 69.38 | +1.54 (+2.27%) | 1,157,590 |
| 27 Mar 2024 | CNY | 70 | 70.44 | 67.69 | 67.84 | 67.84 | -2.37 (-3.38%) | 749,100 |
| 26 Mar 2024 | CNY | 71.5 | 71.72 | 69.5 | 70.21 | 70.21 | -1.06 (-1.49%) | 1,016,740 |
| 25 Mar 2024 | CNY | 73.01 | 73.24 | 71.11 | 71.27 | 71.27 | -1.75 (-2.40%) | 1,030,080 |
| 22 Mar 2024 | CNY | 73.48 | 73.85 | 71.63 | 73.02 | 73.02 | -0.3 (-0.41%) | 1,537,210 |
| 21 Mar 2024 | CNY | 74.28 | 74.6 | 72.22 | 73.32 | 73.32 | -0.96 (-1.29%) | 1,369,000 |
| 20 Mar 2024 | CNY | 74.4 | 74.67 | 73.27 | 74.28 | 74.28 | +0.05 (+0.07%) | 807,280 |
| 19 Mar 2024 | CNY | 74.4 | 75.12 | 73.25 | 74.23 | 74.23 | -0.16 (-0.22%) | 1,432,290 |
| 18 Mar 2024 | CNY | 72.83 | 74.55 | 71.52 | 74.39 | 74.39 | +1.57 (+2.16%) | 1,401,500 |
| 15 Mar 2024 | CNY | 72.62 | 73.3 | 71.51 | 72.82 | 72.82 | +0.44 (+0.61%) | 1,069,300 |
| 14 Mar 2024 | CNY | 74.48 | 74.67 | 71.53 | 72.38 | 72.38 | -2.1 (-2.82%) | 1,367,080 |
| 13 Mar 2024 | CNY | 74.03 | 76.17 | 72.9 | 74.48 | 74.48 | +0.46 (+0.62%) | 1,624,640 |
| 12 Mar 2024 | CNY | 72.58 | 74.4 | 72.16 | 74.02 | 74.02 | +1.45 (+2.00%) | 2,010,510 |
| 11 Mar 2024 | CNY | 71.37 | 73.08 | 71.16 | 72.57 | 72.57 | +1 (+1.40%) | 1,538,440 |
| 8 Mar 2024 | CNY | 70.01 | 72.31 | 69.04 | 71.57 | 71.57 | +1.4 (+2.00%) | 1,073,010 |
| 7 Mar 2024 | CNY | 73 | 73 | 70.17 | 70.17 | 70.17 | -2.25 (-3.11%) | 982,680 |
| 6 Mar 2024 | CNY | 72 | 74.5 | 71.21 | 72.42 | 72.42 | -1 (-1.36%) | 1,393,920 |
| 5 Mar 2024 | CNY | 71.16 | 75.49 | 70.92 | 73.42 | 73.42 | +2.07 (+2.90%) | 2,173,360 |
| 4 Mar 2024 | CNY | 72 | 72.24 | 70.2 | 71.35 | 71.35 | -0.66 (-0.92%) | 1,070,640 |
| 1 Mar 2024 | CNY | 70.66 | 72.45 | 70.29 | 72.01 | 72.01 | +1.83 (+2.61%) | 1,346,600 |
| 29 Feb 2024 | CNY | 67.3 | 70.2 | 67.01 | 70.18 | 70.18 | +2.3 (+3.39%) | 1,200,570 |
