| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 67.2 | 70.08 | 66.52 | 68.21 | 68.21 | +1.01 (+1.50%) | 382,258 |
| 3 Apr 2024 | CNY | 67 | 68.36 | 65.2 | 67.2 | 67.2 | -0.01 (-0.01%) | 361,055 |
| 2 Apr 2024 | CNY | 70.47 | 70.54 | 66.8 | 67.21 | 67.21 | -3.49 (-4.94%) | 363,077 |
| 1 Apr 2024 | CNY | 67.73 | 72.73 | 67.72 | 70.7 | 70.7 | +2.6 (+3.82%) | 472,835 |
| 29 Mar 2024 | CNY | 70.28 | 70.98 | 67.6 | 68.1 | 68.1 | -2.53 (-3.58%) | 225,006 |
| 28 Mar 2024 | CNY | 65.72 | 71.51 | 65.7 | 70.63 | 70.63 | +4.58 (+6.93%) | 571,768 |
| 27 Mar 2024 | CNY | 66.81 | 68.43 | 65.3 | 66.05 | 66.05 | -0.76 (-1.14%) | 385,870 |
| 26 Mar 2024 | CNY | 68 | 69.1 | 66.38 | 66.81 | 66.81 | -1.46 (-2.14%) | 441,556 |
| 25 Mar 2024 | CNY | 71.23 | 72.88 | 67.01 | 68.27 | 68.27 | -2.96 (-4.16%) | 803,878 |
| 22 Mar 2024 | CNY | 68.5 | 72.67 | 67.2 | 71.23 | 71.23 | +2.71 (+3.96%) | 803,599 |
| 21 Mar 2024 | CNY | 68.88 | 68.98 | 66.1 | 68.52 | 68.52 | +0.07 (+0.10%) | 511,715 |
| 20 Mar 2024 | CNY | 68.87 | 69.4 | 67.88 | 68.45 | 68.45 | -0.42 (-0.61%) | 429,768 |
| 19 Mar 2024 | CNY | 73 | 73 | 68.6 | 68.87 | 68.87 | -4.13 (-5.66%) | 926,912 |
| 18 Mar 2024 | CNY | 75.23 | 76.98 | 72.23 | 73 | 73 | -2.18 (-2.90%) | 1,002,937 |
| 15 Mar 2024 | CNY | 74.94 | 76 | 73.2 | 75.18 | 75.18 | +0.22 (+0.29%) | 396,437 |
| 14 Mar 2024 | CNY | 75.5 | 78.5 | 72 | 74.96 | 74.96 | -0.34 (-0.45%) | 499,145 |
| 13 Mar 2024 | CNY | 76.55 | 78 | 75 | 75.3 | 75.3 | -1.16 (-1.52%) | 369,756 |
| 12 Mar 2024 | CNY | 74.09 | 79.8 | 72.54 | 76.46 | 76.46 | +2.37 (+3.20%) | 641,994 |
| 11 Mar 2024 | CNY | 74.5 | 74.5 | 72 | 74.09 | 74.09 | -0.41 (-0.55%) | 404,973 |
| 8 Mar 2024 | CNY | 77 | 77 | 74 | 74.5 | 74.5 | -0.35 (-0.47%) | 404,317 |
| 7 Mar 2024 | CNY | 77.29 | 83.8 | 73.9 | 74.85 | 74.85 | -1.8 (-2.35%) | 1,002,848 |
| 6 Mar 2024 | CNY | 72.3 | 78 | 71.89 | 76.65 | 76.65 | +4.25 (+5.87%) | 997,624 |
| 5 Mar 2024 | CNY | 72 | 74.92 | 71.5 | 72.4 | 72.4 | -1.47 (-1.99%) | 645,754 |
| 4 Mar 2024 | CNY | 70.51 | 75.5 | 68.67 | 73.87 | 73.87 | +2.37 (+3.31%) | 767,786 |
| 1 Mar 2024 | CNY | 74.64 | 74.64 | 70.25 | 71.5 | 71.5 | +0.38 (+0.53%) | 1,152,770 |
| 29 Feb 2024 | CNY | 63.05 | 72.5 | 62.01 | 71.12 | 71.12 | +7.13 (+11.14%) | 1,387,748 |
| 28 Feb 2024 | CNY | 75 | 75.53 | 63.61 | 63.99 | 63.99 | -12.09 (-15.89%) | 1,292,278 |
| 27 Feb 2024 | CNY | 76 | 76.5 | 72.01 | 76.08 | 76.08 | +0.08 (+0.11%) | 1,105,187 |
| 26 Feb 2024 | CNY | 78 | 85.58 | 75.01 | 76 | 76 | +3.05 (+4.18%) | 1,468,960 |
| 23 Feb 2024 | CNY | 66 | 74 | 66 | 72.95 | 72.95 | +8.03 (+12.37%) | 1,381,046 |
