| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 21 Mar 2024 | CNY | 89.55 | 89.75 | 86.03 | 86.63 | 86.63 | -3.37 (-3.74%) | 3,103,830 |
| 20 Mar 2024 | CNY | 83.13 | 90.67 | 82.93 | 90 | 90 | +6.88 (+8.28%) | 3,777,728 |
| 19 Mar 2024 | CNY | 83.07 | 84.66 | 81.51 | 83.12 | 83.12 | +0.22 (+0.27%) | 1,617,737 |
| 18 Mar 2024 | CNY | 80.45 | 83.21 | 79.2 | 82.9 | 82.9 | +3.11 (+3.90%) | 1,848,492 |
| 15 Mar 2024 | CNY | 78.43 | 79.96 | 77.01 | 79.79 | 79.79 | +0.79 (+1%) | 1,131,135 |
| 14 Mar 2024 | CNY | 82.01 | 82.2 | 77.84 | 79 | 79 | -3.17 (-3.86%) | 1,798,959 |
| 13 Mar 2024 | CNY | 79.8 | 83.78 | 79.17 | 82.17 | 82.17 | +2.7 (+3.40%) | 2,914,626 |
| 12 Mar 2024 | CNY | 78.84 | 79.86 | 77.01 | 79.47 | 79.47 | +0.61 (+0.77%) | 1,909,227 |
| 11 Mar 2024 | CNY | 76.92 | 78.87 | 75.84 | 78.86 | 78.86 | +1.95 (+2.54%) | 1,511,992 |
| 8 Mar 2024 | CNY | 77.16 | 78.09 | 76.08 | 76.91 | 76.91 | -0.81 (-1.04%) | 1,382,864 |
| 7 Mar 2024 | CNY | 81.6 | 81.6 | 77.6 | 77.72 | 77.72 | -2.69 (-3.35%) | 1,223,870 |
| 6 Mar 2024 | CNY | 81.33 | 81.87 | 78.88 | 80.41 | 80.41 | -1.57 (-1.92%) | 1,346,405 |
| 5 Mar 2024 | CNY | 82.55 | 84.13 | 81.24 | 81.98 | 81.98 | -1.82 (-2.17%) | 1,648,309 |
| 4 Mar 2024 | CNY | 82.81 | 83.81 | 81.11 | 83.8 | 83.8 | +0.98 (+1.18%) | 1,551,619 |
| 1 Mar 2024 | CNY | 81.4 | 83.77 | 80.68 | 82.82 | 82.82 | +2.34 (+2.91%) | 2,097,234 |
| 29 Feb 2024 | CNY | 75.07 | 80.49 | 74.75 | 80.48 | 80.48 | +4.48 (+5.89%) | 2,404,944 |
| 28 Feb 2024 | CNY | 86 | 86.65 | 75.07 | 76 | 76 | -8.98 (-10.57%) | 3,195,196 |
| 27 Feb 2024 | CNY | 84.3 | 85 | 80.01 | 84.98 | 84.98 | +1.81 (+2.18%) | 2,185,332 |
