| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 73.2 | 73.76 | 71.21 | 71.23 | 71.23 | -2.53 (-3.43%) | 315,574 |
| 3 Apr 2024 | CNY | 76 | 76.26 | 73.56 | 73.76 | 73.76 | -2.22 (-2.92%) | 258,771 |
| 2 Apr 2024 | CNY | 76.53 | 77.2 | 75 | 75.98 | 75.98 | -0.41 (-0.54%) | 293,737 |
| 1 Apr 2024 | CNY | 74.88 | 77 | 74.32 | 76.39 | 76.39 | +2.5 (+3.38%) | 379,995 |
| 29 Mar 2024 | CNY | 72.86 | 74.41 | 72.35 | 73.89 | 73.89 | +0.9 (+1.23%) | 122,943 |
| 28 Mar 2024 | CNY | 72.26 | 74.36 | 71.1 | 72.99 | 72.99 | +0.74 (+1.02%) | 418,431 |
| 27 Mar 2024 | CNY | 75.54 | 76.8 | 72 | 72.25 | 72.25 | -3.6 (-4.75%) | 507,104 |
| 26 Mar 2024 | CNY | 76.1 | 76.69 | 74.22 | 75.85 | 75.85 | -0.25 (-0.33%) | 314,363 |
| 25 Mar 2024 | CNY | 79.54 | 79.55 | 76.1 | 76.1 | 76.1 | -1.43 (-1.84%) | 313,371 |
| 22 Mar 2024 | CNY | 81 | 81 | 77.08 | 77.53 | 77.53 | -3 (-3.73%) | 334,259 |
| 21 Mar 2024 | CNY | 82.18 | 83 | 80 | 80.53 | 80.53 | -1.12 (-1.37%) | 326,623 |
| 20 Mar 2024 | CNY | 81.51 | 82.33 | 80.28 | 81.65 | 81.65 | +0.14 (+0.17%) | 511,298 |
| 19 Mar 2024 | CNY | 84.72 | 85.95 | 81.47 | 81.51 | 81.51 | -3.64 (-4.27%) | 517,970 |
| 18 Mar 2024 | CNY | 82.5 | 85.29 | 80.72 | 85.15 | 85.15 | +2.82 (+3.43%) | 502,549 |
| 15 Mar 2024 | CNY | 84.52 | 86.36 | 80.13 | 82.33 | 82.33 | -3 (-3.52%) | 744,713 |
| 14 Mar 2024 | CNY | 86.3 | 88.33 | 84.5 | 85.33 | 85.33 | +2.65 (+3.21%) | 1,023,657 |
| 13 Mar 2024 | CNY | 82.91 | 83.14 | 81.5 | 82.68 | 82.68 | -0.02 (-0.02%) | 372,825 |
| 12 Mar 2024 | CNY | 82.97 | 84.2 | 80.64 | 82.7 | 82.7 | +2.06 (+2.55%) | 685,089 |
| 11 Mar 2024 | CNY | 75.15 | 80.88 | 75.15 | 80.64 | 80.64 | +5.27 (+6.99%) | 671,787 |
| 8 Mar 2024 | CNY | 76.61 | 77.61 | 74.5 | 75.37 | 75.37 | -0.72 (-0.95%) | 400,438 |
| 7 Mar 2024 | CNY | 80 | 80 | 75.77 | 76.09 | 76.09 | -3.96 (-4.95%) | 535,488 |
| 6 Mar 2024 | CNY | 80.65 | 81.37 | 78.23 | 80.05 | 80.05 | -0.47 (-0.58%) | 382,313 |
| 5 Mar 2024 | CNY | 83.05 | 83.05 | 80.01 | 80.52 | 80.52 | -3.47 (-4.13%) | 581,165 |
| 4 Mar 2024 | CNY | 83.2 | 87.26 | 82.21 | 83.99 | 83.99 | +0.79 (+0.95%) | 613,093 |
| 1 Mar 2024 | CNY | 84.01 | 84.66 | 82.2 | 83.2 | 83.2 | -1.42 (-1.68%) | 510,425 |
| 29 Feb 2024 | CNY | 81.86 | 84.62 | 80.8 | 84.62 | 84.62 | +1.25 (+1.50%) | 844,725 |
| 28 Feb 2024 | CNY | 82.75 | 87.03 | 82.03 | 83.37 | 83.37 | +0.2 (+0.24%) | 1,424,794 |
| 27 Feb 2024 | CNY | 80.97 | 83.17 | 79.76 | 83.17 | 83.17 | +1.59 (+1.95%) | 686,899 |
| 26 Feb 2024 | CNY | 78 | 84 | 78 | 81.58 | 81.58 | +2.23 (+2.81%) | 645,455 |
| 23 Feb 2024 | CNY | 78.2 | 79.49 | 77.03 | 79.35 | 79.35 | +0.4 (+0.51%) | 446,631 |
