| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 132 | 134.69 | 132 | 132.93 | 132.93 | +1.52 (+1.16%) | 1,079,982 |
| 13 May 2024 | CNY | 135.8 | 136.31 | 130.36 | 131.41 | 131.41 | -6.03 (-4.39%) | 2,045,557 |
| 10 May 2024 | CNY | 139.01 | 140.99 | 137.08 | 137.44 | 137.44 | -1.02 (-0.74%) | 1,144,053 |
| 9 May 2024 | CNY | 138 | 141.3 | 136.85 | 138.46 | 138.46 | +4.11 (+3.06%) | 2,639,284 |
| 8 May 2024 | CNY | 138.4 | 138.84 | 134.34 | 134.35 | 134.35 | -4.05 (-2.93%) | 1,448,225 |
| 7 May 2024 | CNY | 136.7 | 141 | 136.61 | 138.4 | 138.4 | +0.9 (+0.65%) | 1,838,180 |
| 6 May 2024 | CNY | 136.49 | 139.14 | 134.31 | 137.5 | 137.5 | +4.19 (+3.14%) | 1,626,881 |
| 30 Apr 2024 | CNY | 134.09 | 135.5 | 132.8 | 133.31 | 133.31 | -1.19 (-0.88%) | 1,055,192 |
| 29 Apr 2024 | CNY | 131.9 | 135.57 | 129.95 | 134.5 | 134.5 | +3.73 (+2.85%) | 1,984,835 |
| 26 Apr 2024 | CNY | 129.78 | 131.5 | 129.15 | 130.77 | 130.77 | +1.57 (+1.22%) | 1,218,306 |
| 25 Apr 2024 | CNY | 124.42 | 131.71 | 123.78 | 129.2 | 129.2 | +4.78 (+3.84%) | 2,112,242 |
| 24 Apr 2024 | CNY | 126.5 | 126.5 | 122.7 | 124.42 | 124.42 | -0.63 (-0.50%) | 1,691,173 |
| 23 Apr 2024 | CNY | 120.89 | 125.71 | 117.63 | 125.05 | 125.05 | +5.15 (+4.30%) | 2,016,678 |
| 22 Apr 2024 | CNY | 116.05 | 120.77 | 115.55 | 119.9 | 119.9 | +3.6 (+3.10%) | 1,481,621 |
| 19 Apr 2024 | CNY | 117.81 | 117.98 | 115.42 | 116.3 | 116.3 | -1.91 (-1.62%) | 1,334,427 |
| 18 Apr 2024 | CNY | 119.83 | 121 | 118.01 | 118.21 | 118.21 | -1.8 (-1.50%) | 1,574,449 |
| 17 Apr 2024 | CNY | 120.38 | 122.7 | 117.69 | 120.01 | 120.01 | -0.16 (-0.13%) | 1,666,470 |
| 16 Apr 2024 | CNY | 123 | 124.48 | 120.12 | 120.17 | 120.17 | -3.93 (-3.17%) | 1,593,538 |
| 15 Apr 2024 | CNY | 125.29 | 127.9 | 122.96 | 124.1 | 124.1 | -1.09 (-0.87%) | 1,511,633 |
| 12 Apr 2024 | CNY | 126.58 | 127.06 | 124.95 | 125.19 | 125.19 | -1.8 (-1.42%) | 857,509 |
| 11 Apr 2024 | CNY | 129.66 | 130.8 | 126.82 | 126.99 | 126.99 | -4.17 (-3.18%) | 1,032,944 |
| 10 Apr 2024 | CNY | 130.48 | 132.48 | 129.5 | 131.16 | 131.16 | +0.68 (+0.52%) | 1,199,819 |
| 9 Apr 2024 | CNY | 126.91 | 130.75 | 125.82 | 130.48 | 130.48 | +3.36 (+2.64%) | 1,447,121 |
| 8 Apr 2024 | CNY | 125.39 | 129.99 | 125.1 | 127.12 | 127.12 | +1.5 (+1.19%) | 1,586,877 |
| 3 Apr 2024 | CNY | 126.12 | 127.66 | 125.08 | 125.62 | 125.62 | -1.39 (-1.09%) | 1,102,256 |
| 2 Apr 2024 | CNY | 130.66 | 130.66 | 126.01 | 127.01 | 127.01 | -3.66 (-2.80%) | 1,859,318 |
| 1 Apr 2024 | CNY | 131.33 | 132.99 | 128.71 | 130.67 | 130.67 | -1.53 (-1.16%) | 1,610,933 |
| 29 Mar 2024 | CNY | 130.58 | 132.3 | 130.46 | 132.2 | 132.2 | +1.43 (+1.09%) | 553,973 |
| 28 Mar 2024 | CNY | 130.18 | 132.79 | 129.8 | 130.77 | 130.77 | +0.53 (+0.41%) | 1,103,942 |
| 27 Mar 2024 | CNY | 131.13 | 133.31 | 130.24 | 130.24 | 130.24 | -1.8 (-1.36%) | 1,070,936 |
