| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 75 | 75.9 | 74.5 | 75.03 | 75.03 | -0.51 (-0.68%) | 365,939 |
| 20 May 2024 | CNY | 74 | 75.7 | 73.51 | 75.54 | 75.54 | +1.18 (+1.59%) | 373,829 |
| 17 May 2024 | CNY | 73.55 | 74.36 | 72.73 | 74.36 | 74.36 | +1.29 (+1.77%) | 370,557 |
| 16 May 2024 | CNY | 73 | 73.92 | 72 | 73.07 | 73.07 | +0.06 (+0.08%) | 450,482 |
| 15 May 2024 | CNY | 74.09 | 74.4 | 72.72 | 73.01 | 73.01 | -1.06 (-1.43%) | 453,529 |
| 14 May 2024 | CNY | 73.88 | 74.59 | 73.38 | 74.07 | 74.07 | +0.08 (+0.11%) | 303,630 |
| 13 May 2024 | CNY | 74.29 | 75.41 | 73.35 | 73.99 | 73.99 | -1.01 (-1.35%) | 622,268 |
| 10 May 2024 | CNY | 75.49 | 75.98 | 74.9 | 75 | 75 | -0.38 (-0.50%) | 542,867 |
| 9 May 2024 | CNY | 75.14 | 75.5 | 74.5 | 75.38 | 75.38 | +0.32 (+0.43%) | 271,589 |
| 8 May 2024 | CNY | 74.5 | 75.69 | 73.5 | 75.06 | 75.06 | +0.2 (+0.27%) | 448,939 |
| 7 May 2024 | CNY | 73.8 | 75.3 | 73 | 74.86 | 74.86 | +1.26 (+1.71%) | 542,153 |
| 6 May 2024 | CNY | 74 | 74.29 | 72.65 | 73.6 | 73.6 | +0.16 (+0.22%) | 443,010 |
| 30 Apr 2024 | CNY | 73.12 | 74.38 | 73 | 73.44 | 73.44 | -0.22 (-0.30%) | 519,175 |
| 29 Apr 2024 | CNY | 69.6 | 74.79 | 69.5 | 73.66 | 73.66 | +5.21 (+7.61%) | 1,158,298 |
| 26 Apr 2024 | CNY | 67.17 | 68.66 | 67.01 | 68.45 | 68.45 | +1.05 (+1.56%) | 598,696 |
| 25 Apr 2024 | CNY | 66.44 | 67.66 | 66.05 | 67.4 | 67.4 | +0.84 (+1.26%) | 541,106 |
| 24 Apr 2024 | CNY | 66.55 | 66.79 | 66.01 | 66.56 | 66.56 | +0.01 (+0.02%) | 158,730 |
| 23 Apr 2024 | CNY | 66.85 | 67 | 65.6 | 66.55 | 66.55 | +0.01 (+0.02%) | 173,842 |
| 22 Apr 2024 | CNY | 66.31 | 67.55 | 66.12 | 66.54 | 66.54 | +0.11 (+0.17%) | 266,198 |
| 19 Apr 2024 | CNY | 67.96 | 68.87 | 66.09 | 66.43 | 66.43 | -1.52 (-2.24%) | 403,400 |
| 18 Apr 2024 | CNY | 67.5 | 69.32 | 66.5 | 67.95 | 67.95 | +0.94 (+1.40%) | 750,626 |
| 17 Apr 2024 | CNY | 65.55 | 67.81 | 65 | 67.01 | 67.01 | +2 (+3.08%) | 629,507 |
| 16 Apr 2024 | CNY | 65.86 | 66.5 | 65.01 | 65.01 | 65.01 | -1.47 (-2.21%) | 518,149 |
| 15 Apr 2024 | CNY | 67.16 | 67.97 | 65.1 | 66.48 | 66.48 | -1.32 (-1.95%) | 690,822 |
| 12 Apr 2024 | CNY | 68.5 | 68.92 | 67.8 | 67.8 | 67.8 | -0.6 (-0.88%) | 461,594 |
| 11 Apr 2024 | CNY | 68.66 | 69.86 | 67.8 | 68.4 | 68.4 | -0.62 (-0.90%) | 870,350 |
| 10 Apr 2024 | CNY | 68.99 | 69.59 | 68 | 69.02 | 69.02 | -0.33 (-0.48%) | 490,148 |
| 9 Apr 2024 | CNY | 68.06 | 69.9 | 67.42 | 69.35 | 69.35 | +1.29 (+1.90%) | 843,224 |
| 8 Apr 2024 | CNY | 68.82 | 69.38 | 67.61 | 68.06 | 68.06 | -0.76 (-1.10%) | 514,494 |
| 3 Apr 2024 | CNY | 69 | 69.49 | 68.16 | 68.82 | 68.82 | +0.01 (+0.01%) | 447,698 |
