| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 76.98 | 77.82 | 75.75 | 77.82 | 77.82 | +1.76 (+2.31%) | 1,233,227 |
| 15 May 2024 | CNY | 77.5 | 77.99 | 75.61 | 76.06 | 76.06 | -1.56 (-2.01%) | 1,094,634 |
| 14 May 2024 | CNY | 78.04 | 78.77 | 76.88 | 77.62 | 77.62 | +0.73 (+0.95%) | 1,166,531 |
| 13 May 2024 | CNY | 77.4 | 78.56 | 76.46 | 76.89 | 76.89 | -0.96 (-1.23%) | 1,213,029 |
| 10 May 2024 | CNY | 80.55 | 80.9 | 77.6 | 77.85 | 77.85 | -2.65 (-3.29%) | 2,119,826 |
| 9 May 2024 | CNY | 78.28 | 81.47 | 78.28 | 80.5 | 80.5 | +2.21 (+2.82%) | 1,973,261 |
| 8 May 2024 | CNY | 79 | 80.25 | 78.08 | 78.29 | 78.29 | -1.26 (-1.58%) | 1,524,555 |
| 7 May 2024 | CNY | 82.35 | 82.79 | 79 | 79.55 | 79.55 | -3.16 (-3.82%) | 2,308,832 |
| 6 May 2024 | CNY | 83.43 | 83.89 | 81.85 | 82.71 | 82.71 | +0.7 (+0.85%) | 1,600,360 |
| 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 |
