| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 72.74 | 72.88 | 71.05 | 71.32 | 71.32 | -1.19 (-1.64%) | 10,362,383 |
| 22 May 2024 | CNY | 71.9 | 72.79 | 70.8 | 72.51 | 72.51 | +0.49 (+0.68%) | 12,516,993 |
| 21 May 2024 | CNY | 74.1 | 74.79 | 71.88 | 72.02 | 72.02 | -1.85 (-2.50%) | 12,629,922 |
| 20 May 2024 | CNY | 73.43 | 75.27 | 72.61 | 73.87 | 73.87 | 0.0 (0.0%) | 13,924,855 |
| 17 May 2024 | CNY | 72.19 | 74.37 | 71.44 | 73.87 | 73.87 | +1.33 (+1.83%) | 17,443,318 |
| 16 May 2024 | CNY | 71.98 | 73.73 | 71.1 | 72.54 | 72.54 | +1.36 (+1.91%) | 19,343,300 |
| 15 May 2024 | CNY | 71.7 | 72.12 | 71.03 | 71.18 | 71.18 | -0.52 (-0.73%) | 9,741,133 |
| 14 May 2024 | CNY | 72.42 | 72.99 | 71 | 71.7 | 71.7 | -0.32 (-0.44%) | 13,763,393 |
| 13 May 2024 | CNY | 71.5 | 73.27 | 71.38 | 72.02 | 72.02 | -0.88 (-1.21%) | 15,542,738 |
| 10 May 2024 | CNY | 76.01 | 76.11 | 72.7 | 72.9 | 72.9 | -3.66 (-4.78%) | 19,242,956 |
| 9 May 2024 | CNY | 76.01 | 77.08 | 75.5 | 76.56 | 76.56 | +0.2 (+0.26%) | 16,022,291 |
| 8 May 2024 | CNY | 76.2 | 77.25 | 75.51 | 76.36 | 76.36 | -0.22 (-0.29%) | 11,460,461 |
| 7 May 2024 | CNY | 79.51 | 80.68 | 76.5 | 76.58 | 76.58 | -2.66 (-3.36%) | 19,486,613 |
| 6 May 2024 | CNY | 80.5 | 80.96 | 78.8 | 79.24 | 79.24 | -0.01 (-0.01%) | 11,349,144 |
| 30 Apr 2024 | CNY | 80.09 | 80.58 | 78.58 | 79.25 | 79.25 | -0.67 (-0.84%) | 12,080,060 |
| 29 Apr 2024 | CNY | 79.84 | 81.28 | 79.17 | 79.92 | 79.92 | +0.76 (+0.96%) | 20,363,970 |
| 26 Apr 2024 | CNY | 76.03 | 79.66 | 76.03 | 79.16 | 79.16 | +4.46 (+5.97%) | 23,570,140 |
| 25 Apr 2024 | CNY | 74.58 | 75.48 | 74.18 | 74.7 | 74.7 | -0.59 (-0.78%) | 8,928,177 |
| 24 Apr 2024 | CNY | 72.6 | 75.63 | 72.47 | 75.29 | 75.29 | +3.67 (+5.12%) | 18,305,769 |
| 23 Apr 2024 | CNY | 74.02 | 74.48 | 71.45 | 71.62 | 71.62 | -1.73 (-2.36%) | 13,059,174 |
| 22 Apr 2024 | CNY | 72.26 | 74.33 | 70.3 | 73.35 | 73.35 | -2.15 (-2.85%) | 15,814,634 |
| 19 Apr 2024 | CNY | 79 | 79.13 | 75.5 | 75.5 | 75.5 | -3.8 (-4.79%) | 17,337,044 |
| 18 Apr 2024 | CNY | 79.23 | 81.28 | 78.48 | 79.3 | 79.3 | -0.74 (-0.92%) | 16,855,015 |
| 17 Apr 2024 | CNY | 78.3 | 80.67 | 77.2 | 80.04 | 80.04 | +2.19 (+2.81%) | 19,643,822 |
| 16 Apr 2024 | CNY | 78 | 78.8 | 76.38 | 77.85 | 77.85 | -0.81 (-1.03%) | 14,568,650 |
| 15 Apr 2024 | CNY | 77.6 | 79.5 | 76.99 | 78.66 | 78.66 | +0.67 (+0.86%) | 19,678,314 |
| 12 Apr 2024 | CNY | 77.61 | 79.75 | 76.66 | 77.99 | 77.99 | +3.98 (+5.38%) | 32,158,882 |
| 11 Apr 2024 | CNY | 73.55 | 74.9 | 72.55 | 74.01 | 74.01 | +0.46 (+0.63%) | 13,224,618 |
| 10 Apr 2024 | CNY | 75.3 | 75.59 | 73.18 | 73.55 | 73.55 | -2.24 (-2.96%) | 10,646,729 |
| 9 Apr 2024 | CNY | 74.26 | 75.86 | 72.71 | 75.79 | 75.79 | +1.78 (+2.41%) | 12,324,240 |
