| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 74.5 | 75.55 | 74 | 74.01 | 74.01 | -0.49 (-0.66%) | 10,590,764 |
| 3 Apr 2024 | CNY | 76.31 | 77.21 | 74.33 | 74.5 | 74.5 | -2.76 (-3.57%) | 16,956,866 |
| 2 Apr 2024 | CNY | 78 | 79.12 | 76.5 | 77.26 | 77.26 | -1.22 (-1.55%) | 12,737,542 |
| 1 Apr 2024 | CNY | 78.39 | 79.82 | 77.6 | 78.48 | 78.48 | +1.22 (+1.58%) | 13,228,836 |
| 29 Mar 2024 | CNY | 76.39 | 77.26 | 75.38 | 77.26 | 77.26 | +0.47 (+0.61%) | 6,206,214 |
| 28 Mar 2024 | CNY | 75.53 | 78.5 | 75.21 | 76.79 | 76.79 | +1.56 (+2.07%) | 18,042,079 |
| 27 Mar 2024 | CNY | 76.31 | 78.17 | 74.5 | 75.23 | 75.23 | -1.06 (-1.39%) | 16,717,968 |
| 26 Mar 2024 | CNY | 80.1 | 80.71 | 76.08 | 76.29 | 76.29 | -4.21 (-5.23%) | 25,850,636 |
| 25 Mar 2024 | CNY | 80.1 | 83.1 | 79.45 | 80.5 | 80.5 | +0.38 (+0.47%) | 24,861,292 |
| 22 Mar 2024 | CNY | 78.9 | 81.4 | 78.9 | 80.12 | 80.12 | +0.9 (+1.14%) | 19,784,091 |
| 21 Mar 2024 | CNY | 80.3 | 81.5 | 78.88 | 79.22 | 79.22 | -0.97 (-1.21%) | 16,673,668 |
| 20 Mar 2024 | CNY | 80.65 | 81.7 | 79.8 | 80.19 | 80.19 | -0.46 (-0.57%) | 15,436,192 |
| 19 Mar 2024 | CNY | 82.5 | 82.5 | 80.5 | 80.65 | 80.65 | -2.54 (-3.05%) | 21,584,127 |
| 18 Mar 2024 | CNY | 80.68 | 84.29 | 80.37 | 83.19 | 83.19 | +2.49 (+3.09%) | 32,622,592 |
| 15 Mar 2024 | CNY | 80.06 | 80.7 | 78.5 | 80.7 | 80.7 | -0.05 (-0.06%) | 21,706,181 |
| 14 Mar 2024 | CNY | 78.7 | 81.3 | 78.4 | 80.75 | 80.75 | +1.05 (+1.32%) | 21,081,183 |
| 13 Mar 2024 | CNY | 81.38 | 82.55 | 79.66 | 79.7 | 79.7 | -0.3 (-0.38%) | 23,502,709 |
| 12 Mar 2024 | CNY | 83 | 83.5 | 79.57 | 80 | 80 | -3.81 (-4.55%) | 29,602,349 |
| 11 Mar 2024 | CNY | 82.2 | 84.8 | 81.11 | 83.81 | 83.81 | +1.51 (+1.83%) | 27,453,312 |
| 8 Mar 2024 | CNY | 81.41 | 82.59 | 79.77 | 82.3 | 82.3 | +1.4 (+1.73%) | 28,009,751 |
| 7 Mar 2024 | CNY | 84.6 | 85.27 | 80.75 | 80.9 | 80.9 | -3.52 (-4.17%) | 29,708,196 |
| 6 Mar 2024 | CNY | 85 | 85.81 | 82.98 | 84.42 | 84.42 | -1.88 (-2.18%) | 27,199,788 |
| 5 Mar 2024 | CNY | 84.82 | 90.26 | 84.13 | 86.3 | 86.3 | +0.02 (+0.02%) | 39,605,783 |
| 4 Mar 2024 | CNY | 89.1 | 89.76 | 83.85 | 86.28 | 86.28 | -1.21 (-1.38%) | 33,029,482 |
| 1 Mar 2024 | CNY | 86.33 | 88.33 | 85.08 | 87.49 | 87.49 | +2.37 (+2.78%) | 31,746,787 |
| 29 Feb 2024 | CNY | 82.5 | 86.98 | 82.5 | 85.12 | 85.12 | +1.84 (+2.21%) | 33,972,253 |
| 28 Feb 2024 | CNY | 87.1 | 89.32 | 83.28 | 83.28 | 83.28 | -4.72 (-5.36%) | 34,808,926 |
| 27 Feb 2024 | CNY | 81.3 | 88.62 | 80.73 | 88 | 88 | +5.85 (+7.12%) | 37,833,674 |
| 26 Feb 2024 | CNY | 80.18 | 84.61 | 79.78 | 82.15 | 82.15 | +0.75 (+0.92%) | 25,612,476 |
| 23 Feb 2024 | CNY | 86.24 | 86.95 | 80.7 | 81.4 | 81.4 | -1.43 (-1.73%) | 26,403,504 |
