| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 78.45 | 80.73 | 78.45 | 80.1 | 80.1 | +1.73 (+2.21%) | 590,121 |
| 8 May 2024 | CNY | 82 | 82.33 | 78.32 | 78.37 | 78.37 | -3.75 (-4.57%) | 975,397 |
| 7 May 2024 | CNY | 82.86 | 83.83 | 81.98 | 82.12 | 82.12 | -1.22 (-1.46%) | 755,579 |
| 6 May 2024 | CNY | 83.47 | 85.5 | 81.31 | 83.34 | 83.34 | +0.13 (+0.16%) | 1,255,596 |
| 30 Apr 2024 | CNY | 83.88 | 83.95 | 81.01 | 83.21 | 83.21 | -0.3 (-0.36%) | 1,151,065 |
| 29 Apr 2024 | CNY | 82.98 | 84.74 | 82.28 | 83.51 | 83.51 | +0.13 (+0.16%) | 1,535,852 |
| 26 Apr 2024 | CNY | 81.75 | 84.94 | 81 | 83.38 | 83.38 | -0.27 (-0.32%) | 2,234,782 |
| 25 Apr 2024 | CNY | 82 | 84.48 | 80.87 | 83.65 | 83.65 | +0.76 (+0.92%) | 1,221,223 |
| 24 Apr 2024 | CNY | 79.02 | 83.55 | 78.92 | 82.89 | 82.89 | +2.97 (+3.72%) | 1,251,370 |
| 23 Apr 2024 | CNY | 76.5 | 80.6 | 76.5 | 79.92 | 79.92 | +2.92 (+3.79%) | 1,193,847 |
| 22 Apr 2024 | CNY | 74.53 | 77.77 | 72 | 77 | 77 | +2.48 (+3.33%) | 1,315,725 |
| 19 Apr 2024 | CNY | 76.22 | 76.24 | 74.07 | 74.52 | 74.52 | -1.7 (-2.23%) | 863,318 |
| 18 Apr 2024 | CNY | 77.55 | 77.88 | 75.2 | 76.22 | 76.22 | -0.97 (-1.26%) | 835,676 |
| 17 Apr 2024 | CNY | 74 | 77.66 | 73.84 | 77.19 | 77.19 | +4.21 (+5.77%) | 1,285,415 |
| 16 Apr 2024 | CNY | 78.97 | 79.4 | 72.91 | 72.98 | 72.98 | -5.8 (-7.36%) | 1,672,066 |
| 15 Apr 2024 | CNY | 77.37 | 80.02 | 75.75 | 78.78 | 78.78 | +1.45 (+1.88%) | 1,477,048 |
| 12 Apr 2024 | CNY | 78.34 | 79.96 | 77.31 | 77.33 | 77.33 | -1.4 (-1.78%) | 779,579 |
| 11 Apr 2024 | CNY | 80.22 | 81.79 | 78.02 | 78.73 | 78.73 | -3.07 (-3.75%) | 1,409,610 |
| 10 Apr 2024 | CNY | 84 | 84.79 | 80.57 | 81.8 | 81.8 | -2.07 (-2.47%) | 1,084,921 |
| 9 Apr 2024 | CNY | 81.5 | 84.39 | 80.88 | 83.87 | 83.87 | +1.42 (+1.72%) | 940,901 |
| 8 Apr 2024 | CNY | 83.48 | 83.69 | 81.68 | 82.45 | 82.45 | -1.95 (-2.31%) | 1,247,362 |
| 3 Apr 2024 | CNY | 83.8 | 85.08 | 81.58 | 84.4 | 84.4 | 0.0 (0.0%) | 1,490,566 |
| 2 Apr 2024 | CNY | 86.18 | 86.25 | 82.25 | 84.4 | 84.4 | -0.76 (-0.89%) | 1,691,129 |
| 1 Apr 2024 | CNY | 77.48 | 85.97 | 77.48 | 85.16 | 85.16 | +7.69 (+9.93%) | 3,189,231 |
| 29 Mar 2024 | CNY | 75.7 | 77.47 | 74.5 | 77.47 | 77.47 | +1.51 (+1.99%) | 752,413 |
| 28 Mar 2024 | CNY | 75.5 | 77.82 | 74.2 | 75.96 | 75.96 | -0.01 (-0.01%) | 2,175,488 |
| 27 Mar 2024 | CNY | 77.71 | 81.01 | 75.95 | 75.97 | 75.97 | -2.13 (-2.73%) | 1,887,849 |
| 26 Mar 2024 | CNY | 79.3 | 80.59 | 76.7 | 78.1 | 78.1 | -1.91 (-2.39%) | 1,896,029 |
| 25 Mar 2024 | CNY | 83.88 | 84.73 | 80.01 | 80.01 | 80.01 | -3.76 (-4.49%) | 1,621,742 |
| 22 Mar 2024 | CNY | 86.37 | 86.4 | 82.79 | 83.77 | 83.77 | -2.86 (-3.30%) | 2,039,737 |
