| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 83.53 | 84.39 | 81.84 | 82.01 | 82.01 | -1.88 (-2.24%) | 1,808,121 |
| 29 Apr 2024 | CNY | 81 | 84.8 | 80.33 | 83.89 | 83.89 | -0.51 (-0.60%) | 3,110,621 |
| 26 Apr 2024 | CNY | 81.48 | 84.47 | 81 | 84.4 | 84.4 | +2.96 (+3.63%) | 1,887,176 |
| 25 Apr 2024 | CNY | 81.9 | 82.78 | 80.67 | 81.44 | 81.44 | -0.23 (-0.28%) | 1,063,027 |
| 24 Apr 2024 | CNY | 81.43 | 82.75 | 81.03 | 81.67 | 81.67 | +0.3 (+0.37%) | 1,401,688 |
| 23 Apr 2024 | CNY | 81.13 | 82.48 | 80.2 | 81.37 | 81.37 | +0.46 (+0.57%) | 1,205,978 |
| 22 Apr 2024 | CNY | 77.3 | 81.5 | 77.02 | 80.91 | 80.91 | +3.13 (+4.02%) | 1,734,555 |
| 19 Apr 2024 | CNY | 81.09 | 81.74 | 77.78 | 77.78 | 77.78 | -4.22 (-5.15%) | 1,700,704 |
| 18 Apr 2024 | CNY | 82.2 | 83.51 | 81.66 | 82 | 82 | -0.87 (-1.05%) | 1,395,038 |
| 17 Apr 2024 | CNY | 80.94 | 82.87 | 79.2 | 82.87 | 82.87 | +2.95 (+3.69%) | 1,773,200 |
| 16 Apr 2024 | CNY | 82.04 | 82.86 | 79.65 | 79.92 | 79.92 | -1.99 (-2.43%) | 1,684,638 |
| 15 Apr 2024 | CNY | 79.99 | 83.29 | 79.51 | 81.91 | 81.91 | +2.89 (+3.66%) | 1,898,586 |
| 12 Apr 2024 | CNY | 80 | 80.78 | 78.91 | 79.02 | 79.02 | -0.8 (-1.00%) | 878,131 |
| 11 Apr 2024 | CNY | 80.5 | 81.54 | 79.39 | 79.82 | 79.82 | -0.97 (-1.20%) | 1,075,289 |
| 10 Apr 2024 | CNY | 83 | 83.69 | 80.55 | 80.79 | 80.79 | -2.21 (-2.66%) | 1,063,165 |
| 9 Apr 2024 | CNY | 82.04 | 83.3 | 81.62 | 83 | 83 | +0.2 (+0.24%) | 1,293,006 |
| 8 Apr 2024 | CNY | 84.63 | 86.38 | 82.55 | 82.8 | 82.8 | -1.85 (-2.19%) | 1,317,627 |
| 3 Apr 2024 | CNY | 85.31 | 86.84 | 84.45 | 84.65 | 84.65 | -1.05 (-1.23%) | 1,384,998 |
| 2 Apr 2024 | CNY | 86.66 | 87.18 | 84.63 | 85.7 | 85.7 | -1.56 (-1.79%) | 1,341,658 |
| 1 Apr 2024 | CNY | 87.76 | 88.37 | 86.8 | 87.26 | 87.26 | +0.46 (+0.53%) | 1,218,863 |
| 29 Mar 2024 | CNY | 84.1 | 86.8 | 83.88 | 86.8 | 86.8 | +2.19 (+2.59%) | 780,458 |
| 28 Mar 2024 | CNY | 84.01 | 86.48 | 84.01 | 84.61 | 84.61 | +0.83 (+0.99%) | 1,765,180 |
| 27 Mar 2024 | CNY | 86.35 | 86.95 | 83.67 | 83.78 | 83.78 | -2.62 (-3.03%) | 1,733,425 |
| 26 Mar 2024 | CNY | 88.15 | 89.66 | 85.81 | 86.4 | 86.4 | -1.6 (-1.82%) | 2,316,372 |
| 25 Mar 2024 | CNY | 94.2 | 94.2 | 87.01 | 88 | 88 | -6.22 (-6.60%) | 4,083,129 |
| 22 Mar 2024 | CNY | 93 | 97.71 | 93 | 94.22 | 94.22 | +1.19 (+1.28%) | 4,286,372 |
| 21 Mar 2024 | CNY | 92.01 | 95.3 | 90.58 | 93.03 | 93.03 | +2.63 (+2.91%) | 3,836,918 |
| 20 Mar 2024 | CNY | 90.11 | 91.42 | 89.89 | 90.4 | 90.4 | -0.01 (-0.01%) | 1,139,355 |
| 19 Mar 2024 | CNY | 92.94 | 93.12 | 90.4 | 90.41 | 90.41 | -2.53 (-2.72%) | 1,835,158 |
| 18 Mar 2024 | CNY | 92.8 | 93.2 | 90.1 | 92.94 | 92.94 | +0.08 (+0.09%) | 2,428,877 |
