| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 71.7 | 71.7 | 65.81 | 67.05 | 67.05 | -4.96 (-6.89%) | 3,534,924 |
| 2 Apr 2024 | CNY | 77 | 77.2 | 71.51 | 72.01 | 72.01 | -3.73 (-4.92%) | 2,526,086 |
| 1 Apr 2024 | CNY | 78.89 | 80.6 | 75.14 | 75.74 | 75.74 | -1.92 (-2.47%) | 3,006,402 |
| 29 Mar 2024 | CNY | 78.88 | 83.65 | 76.01 | 77.66 | 77.66 | +4.66 (+6.38%) | 4,851,685 |
| 28 Mar 2024 | CNY | 69.65 | 75.9 | 69.22 | 73 | 73 | +3.09 (+4.42%) | 2,403,644 |
| 27 Mar 2024 | CNY | 72.83 | 73.9 | 69.9 | 69.91 | 69.91 | -2.93 (-4.02%) | 1,711,977 |
| 26 Mar 2024 | CNY | 69.12 | 73.9 | 67.79 | 72.84 | 72.84 | +3.69 (+5.34%) | 2,774,822 |
| 25 Mar 2024 | CNY | 71.39 | 72.8 | 68.67 | 69.15 | 69.15 | -2.25 (-3.15%) | 1,665,463 |
| 22 Mar 2024 | CNY | 73.97 | 74.4 | 70.54 | 71.4 | 71.4 | -3.09 (-4.15%) | 2,065,546 |
| 21 Mar 2024 | CNY | 79 | 79.5 | 74.35 | 74.49 | 74.49 | -4.54 (-5.74%) | 3,120,493 |
| 20 Mar 2024 | CNY | 81.97 | 83 | 78.03 | 79.03 | 79.03 | -4.29 (-5.15%) | 3,203,807 |
| 19 Mar 2024 | CNY | 77.43 | 84.88 | 77.02 | 83.32 | 83.32 | +7.18 (+9.43%) | 3,528,560 |
| 18 Mar 2024 | CNY | 77.88 | 78.41 | 75.7 | 76.14 | 76.14 | -1.45 (-1.87%) | 1,534,796 |
| 15 Mar 2024 | CNY | 75.16 | 77.7 | 73.97 | 77.59 | 77.59 | +2.14 (+2.84%) | 1,066,143 |
| 14 Mar 2024 | CNY | 76.34 | 77.91 | 74.64 | 75.45 | 75.45 | -1.15 (-1.50%) | 1,098,988 |
| 13 Mar 2024 | CNY | 74.72 | 77.6 | 74.72 | 76.6 | 76.6 | +1.76 (+2.35%) | 1,492,180 |
| 12 Mar 2024 | CNY | 72.81 | 75.53 | 71.8 | 74.84 | 74.84 | +2.96 (+4.12%) | 1,657,551 |
| 11 Mar 2024 | CNY | 71.14 | 72.43 | 70.26 | 71.88 | 71.88 | +0.71 (+1.00%) | 1,879,018 |
| 8 Mar 2024 | CNY | 72.51 | 73.7 | 70.64 | 71.17 | 71.17 | -1.89 (-2.59%) | 1,409,125 |
| 7 Mar 2024 | CNY | 74.05 | 76.88 | 73.05 | 73.06 | 73.06 | -0.99 (-1.34%) | 1,092,149 |
| 6 Mar 2024 | CNY | 75.63 | 76.3 | 72.2 | 74.05 | 74.05 | -1.4 (-1.86%) | 1,476,268 |
| 5 Mar 2024 | CNY | 78.78 | 78.78 | 74 | 75.45 | 75.45 | -2.15 (-2.77%) | 1,382,921 |
| 4 Mar 2024 | CNY | 79.27 | 79.86 | 75.1 | 77.6 | 77.6 | -1.4 (-1.77%) | 1,318,386 |
| 1 Mar 2024 | CNY | 79.31 | 79.32 | 76.01 | 79 | 79 | +0.88 (+1.13%) | 1,343,451 |
| 29 Feb 2024 | CNY | 73.59 | 78.12 | 73.59 | 78.12 | 78.12 | +4.12 (+5.57%) | 1,537,786 |
| 28 Feb 2024 | CNY | 82.31 | 83.45 | 74 | 74 | 74 | -8.3 (-10.09%) | 1,733,352 |
| 27 Feb 2024 | CNY | 79.75 | 82.48 | 78.75 | 82.3 | 82.3 | +2.54 (+3.18%) | 904,928 |
| 26 Feb 2024 | CNY | 80.4 | 82.57 | 78 | 79.76 | 79.76 | +0.6 (+0.76%) | 1,416,314 |
| 23 Feb 2024 | CNY | 75.54 | 79.5 | 75.01 | 79.16 | 79.16 | +3.65 (+4.83%) | 1,227,688 |
| 22 Feb 2024 | CNY | 74 | 76.7 | 73.9 | 75.51 | 75.51 | +0.93 (+1.25%) | 769,763 |
