| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 71.58 | 74.89 | 69.26 | 71.36 | 71.36 | -0.86 (-1.19%) | 2,634,642 |
| 2 Apr 2024 | CNY | 74.97 | 75.5 | 71.39 | 72.22 | 72.22 | -2.14 (-2.88%) | 2,307,758 |
| 1 Apr 2024 | CNY | 74.45 | 75.35 | 73.1 | 74.36 | 74.36 | -0.71 (-0.95%) | 2,721,558 |
| 29 Mar 2024 | CNY | 74.2 | 76.81 | 71.71 | 75.07 | 75.07 | +0.55 (+0.74%) | 2,285,783 |
| 28 Mar 2024 | CNY | 73.3 | 75.8 | 71.08 | 74.52 | 74.52 | +1.22 (+1.66%) | 3,241,896 |
| 27 Mar 2024 | CNY | 81.76 | 81.76 | 72.23 | 73.3 | 73.3 | -7.88 (-9.71%) | 3,260,055 |
| 26 Mar 2024 | CNY | 84.97 | 86.43 | 80.55 | 81.18 | 81.18 | -2.94 (-3.50%) | 2,280,581 |
| 25 Mar 2024 | CNY | 89 | 90 | 81 | 84.12 | 84.12 | -6.88 (-7.56%) | 3,699,749 |
| 22 Mar 2024 | CNY | 93.69 | 98.5 | 91 | 91 | 91 | -2.82 (-3.01%) | 3,398,626 |
| 21 Mar 2024 | CNY | 97 | 100.22 | 93.31 | 93.82 | 93.82 | +0.54 (+0.58%) | 4,352,628 |
| 20 Mar 2024 | CNY | 90 | 95 | 88.51 | 93.28 | 93.28 | +2.08 (+2.28%) | 3,049,193 |
| 19 Mar 2024 | CNY | 92.51 | 94.79 | 91.13 | 91.2 | 91.2 | -2.54 (-2.71%) | 2,543,903 |
| 18 Mar 2024 | CNY | 89.39 | 93.95 | 88.5 | 93.74 | 93.74 | +3.88 (+4.32%) | 3,771,627 |
| 15 Mar 2024 | CNY | 89.9 | 90.5 | 86.66 | 89.86 | 89.86 | -0.14 (-0.16%) | 2,774,126 |
| 14 Mar 2024 | CNY | 90.08 | 93.67 | 88 | 90 | 90 | -3.52 (-3.76%) | 3,064,185 |
| 13 Mar 2024 | CNY | 96.66 | 98.98 | 93.4 | 93.52 | 93.52 | -1.89 (-1.98%) | 3,456,981 |
| 12 Mar 2024 | CNY | 94.14 | 102.88 | 92.86 | 95.41 | 95.41 | -0.99 (-1.03%) | 4,280,716 |
| 11 Mar 2024 | CNY | 91 | 96.5 | 89.02 | 96.4 | 96.4 | +2.52 (+2.68%) | 4,697,369 |
| 8 Mar 2024 | CNY | 86.52 | 95.77 | 84.5 | 93.88 | 93.88 | +8.88 (+10.45%) | 5,252,532 |
| 7 Mar 2024 | CNY | 88.9 | 91.9 | 83.25 | 85 | 85 | -4.88 (-5.43%) | 4,110,107 |
| 6 Mar 2024 | CNY | 87.38 | 92.38 | 84.6 | 89.88 | 89.88 | +4.28 (+5%) | 4,317,482 |
| 5 Mar 2024 | CNY | 84.9 | 92 | 83.88 | 85.6 | 85.6 | -1.01 (-1.17%) | 5,279,313 |
| 4 Mar 2024 | CNY | 77.66 | 90.98 | 76 | 86.61 | 86.61 | +10.79 (+14.23%) | 5,668,258 |
| 1 Mar 2024 | CNY | 74.3 | 77.5 | 73.5 | 75.82 | 75.82 | +1.55 (+2.09%) | 2,869,439 |
| 29 Feb 2024 | CNY | 68.5 | 75.64 | 68.5 | 74.27 | 74.27 | +4.46 (+6.39%) | 2,838,896 |
| 28 Feb 2024 | CNY | 77 | 82.3 | 69.27 | 69.81 | 69.81 | -7.17 (-9.31%) | 4,638,733 |
| 27 Feb 2024 | CNY | 70.7 | 77.77 | 69.52 | 76.98 | 76.98 | +5.44 (+7.60%) | 3,989,713 |
| 26 Feb 2024 | CNY | 71.79 | 74 | 69.38 | 71.54 | 71.54 | +2.11 (+3.04%) | 3,587,614 |
| 23 Feb 2024 | CNY | 69.51 | 71.16 | 67.29 | 69.43 | 69.43 | +1.02 (+1.49%) | 2,721,685 |
| 22 Feb 2024 | CNY | 65.5 | 69.33 | 65.5 | 68.41 | 68.41 | +3.01 (+4.60%) | 3,029,045 |
