| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 72.25 | 72.72 | 69.51 | 69.72 | 69.72 | -3 (-4.13%) | 1,014,656 |
| 22 May 2024 | CNY | 73.5 | 75 | 72.08 | 72.72 | 72.72 | +0.31 (+0.43%) | 755,923 |
| 21 May 2024 | CNY | 73.52 | 73.52 | 71.47 | 72.41 | 72.41 | -0.98 (-1.34%) | 623,708 |
| 20 May 2024 | CNY | 73.6 | 74.47 | 72.5 | 73.39 | 73.39 | -0.44 (-0.60%) | 469,392 |
| 17 May 2024 | CNY | 74.01 | 75.5 | 72.7 | 73.83 | 73.83 | -0.73 (-0.98%) | 639,004 |
| 16 May 2024 | CNY | 76.14 | 76.14 | 73.52 | 74.56 | 74.56 | +0.17 (+0.23%) | 447,778 |
| 15 May 2024 | CNY | 76.02 | 76.02 | 73.8 | 74.39 | 74.39 | -2.15 (-2.81%) | 496,236 |
| 14 May 2024 | CNY | 76.65 | 78.2 | 75.1 | 76.54 | 76.54 | -0.05 (-0.07%) | 668,698 |
| 13 May 2024 | CNY | 80.98 | 81 | 76.3 | 76.59 | 76.59 | -3.57 (-4.45%) | 741,335 |
| 10 May 2024 | CNY | 84.8 | 84.8 | 79.29 | 80.16 | 80.16 | -4.64 (-5.47%) | 904,582 |
| 9 May 2024 | CNY | 84 | 85.46 | 83.4 | 84.8 | 84.8 | -0.2 (-0.24%) | 559,142 |
| 8 May 2024 | CNY | 83.9 | 86.66 | 82.88 | 85 | 85 | +0.5 (+0.59%) | 665,494 |
| 7 May 2024 | CNY | 84.15 | 84.88 | 83 | 84.5 | 84.5 | +0.35 (+0.42%) | 365,697 |
| 6 May 2024 | CNY | 81 | 84.26 | 80.65 | 84.15 | 84.15 | +4.1 (+5.12%) | 785,113 |
| 30 Apr 2024 | CNY | 80.24 | 82.16 | 78.2 | 80.05 | 80.05 | -3.45 (-4.13%) | 869,108 |
| 29 Apr 2024 | CNY | 81.39 | 85.7 | 81.3 | 83.5 | 83.5 | +1.2 (+1.46%) | 671,487 |
| 26 Apr 2024 | CNY | 78.45 | 83.01 | 78.32 | 82.3 | 82.3 | +3.9 (+4.97%) | 618,603 |
| 25 Apr 2024 | CNY | 77.99 | 80.2 | 77 | 78.4 | 78.4 | +0.1 (+0.13%) | 414,370 |
| 24 Apr 2024 | CNY | 75 | 78.47 | 74 | 78.3 | 78.3 | +2.61 (+3.45%) | 634,330 |
| 23 Apr 2024 | CNY | 76.16 | 77.92 | 73.1 | 75.69 | 75.69 | +0.61 (+0.81%) | 587,312 |
| 22 Apr 2024 | CNY | 73.77 | 76.48 | 72.5 | 75.08 | 75.08 | +0.41 (+0.55%) | 414,616 |
| 19 Apr 2024 | CNY | 78.53 | 79 | 74 | 74.67 | 74.67 | -4.58 (-5.78%) | 876,095 |
| 18 Apr 2024 | CNY | 78.87 | 81.71 | 75.56 | 79.25 | 79.25 | +0.65 (+0.83%) | 760,207 |
| 17 Apr 2024 | CNY | 80.11 | 81.86 | 76.51 | 78.6 | 78.6 | -0.48 (-0.61%) | 752,675 |
| 16 Apr 2024 | CNY | 82.12 | 83.13 | 76 | 79.08 | 79.08 | -3.79 (-4.57%) | 953,195 |
| 15 Apr 2024 | CNY | 86 | 88.02 | 81.92 | 82.87 | 82.87 | -1.85 (-2.18%) | 816,598 |
| 12 Apr 2024 | CNY | 87 | 87.28 | 83.99 | 84.72 | 84.72 | -2.93 (-3.34%) | 790,489 |
| 11 Apr 2024 | CNY | 89.5 | 92.43 | 86.97 | 87.65 | 87.65 | -1.9 (-2.12%) | 1,345,828 |
| 10 Apr 2024 | CNY | 88.21 | 91.88 | 87.56 | 89.55 | 89.55 | +4.07 (+4.76%) | 1,993,968 |
| 9 Apr 2024 | CNY | 74.5 | 85.48 | 73.23 | 85.48 | 85.48 | +14.25 (+20.01%) | 1,419,276 |
