| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 72.6 | 72.61 | 68.87 | 70.03 | 70.03 | -4.17 (-5.62%) | 5,327,754 |
| 20 May 2024 | CNY | 74.7 | 76.29 | 72.04 | 74.2 | 74.2 | -2.8 (-3.64%) | 6,163,885 |
| 17 May 2024 | CNY | 75.3 | 78.88 | 71.8 | 77 | 77 | +4.78 (+6.62%) | 7,900,801 |
| 16 May 2024 | CNY | 72.5 | 76.56 | 72 | 72.22 | 72.22 | +0.01 (+0.01%) | 6,288,836 |
| 15 May 2024 | CNY | 71.29 | 74.47 | 70 | 72.21 | 72.21 | +2.01 (+2.86%) | 6,293,747 |
| 14 May 2024 | CNY | 71.03 | 71.88 | 69.49 | 70.2 | 70.2 | -0.46 (-0.65%) | 3,841,895 |
| 13 May 2024 | CNY | 73 | 74 | 68.5 | 70.66 | 70.66 | -2.74 (-3.73%) | 5,805,522 |
| 10 May 2024 | CNY | 79.17 | 80.05 | 73 | 73.4 | 73.4 | -6.09 (-7.66%) | 5,355,273 |
| 9 May 2024 | CNY | 78 | 80.86 | 74.56 | 79.49 | 79.49 | +1.49 (+1.91%) | 5,888,937 |
| 8 May 2024 | CNY | 78.1 | 79.88 | 74.01 | 78 | 78 | -2.87 (-3.55%) | 4,830,014 |
| 7 May 2024 | CNY | 82.8 | 85.1 | 78.78 | 80.87 | 80.87 | +0.99 (+1.24%) | 6,662,427 |
| 6 May 2024 | CNY | 78.03 | 81 | 77.9 | 79.88 | 79.88 | +2.42 (+3.12%) | 4,932,513 |
| 30 Apr 2024 | CNY | 86.5 | 86.5 | 72 | 77.46 | 77.46 | -11.33 (-12.76%) | 7,477,470 |
| 29 Apr 2024 | CNY | 83.9 | 89.04 | 82.5 | 88.79 | 88.79 | +4.58 (+5.44%) | 8,050,647 |
| 26 Apr 2024 | CNY | 90.07 | 91.99 | 83.77 | 84.21 | 84.21 | -5.68 (-6.32%) | 10,147,510 |
| 25 Apr 2024 | CNY | 84.3 | 93.87 | 84.3 | 89.89 | 89.89 | +4.35 (+5.09%) | 8,750,620 |
| 24 Apr 2024 | CNY | 76.86 | 86.68 | 76 | 85.54 | 85.54 | +8.14 (+10.52%) | 8,440,608 |
| 23 Apr 2024 | CNY | 79.87 | 82.99 | 76.06 | 77.4 | 77.4 | -2.45 (-3.07%) | 6,756,251 |
| 22 Apr 2024 | CNY | 79.24 | 82.78 | 72.01 | 79.85 | 79.85 | -3.38 (-4.06%) | 7,566,522 |
| 19 Apr 2024 | CNY | 78 | 84.84 | 77.88 | 83.23 | 83.23 | +5.79 (+7.48%) | 10,138,950 |
| 18 Apr 2024 | CNY | 79 | 88.56 | 76.01 | 77.44 | 77.44 | -4.89 (-5.94%) | 13,555,030 |
| 17 Apr 2024 | CNY | 71 | 82.33 | 70 | 82.33 | 82.33 | +13.72 (+20.00%) | 10,287,770 |
| 16 Apr 2024 | CNY | 67.45 | 75.2 | 66.58 | 68.61 | 68.61 | +1.16 (+1.72%) | 9,414,511 |
| 15 Apr 2024 | CNY | 60 | 70.69 | 60 | 67.45 | 67.45 | +5.95 (+9.67%) | 8,612,439 |
| 12 Apr 2024 | CNY | 59.52 | 63.63 | 58.33 | 61.5 | 61.5 | +2.1 (+3.54%) | 6,756,736 |
| 11 Apr 2024 | CNY | 65.99 | 68.45 | 58.38 | 59.4 | 59.4 | -10.75 (-15.32%) | 10,134,390 |
| 10 Apr 2024 | CNY | 58.6 | 72.02 | 58.6 | 70.15 | 70.15 | +10.13 (+16.88%) | 10,702,550 |
| 9 Apr 2024 | CNY | 60.5 | 65.8 | 59.19 | 60.02 | 60.02 | -0.98 (-1.61%) | 6,776,142 |
| 8 Apr 2024 | CNY | 58.11 | 61.26 | 56.3 | 61 | 61 | +1.38 (+2.31%) | 5,025,401 |
| 3 Apr 2024 | CNY | 55.4 | 61.58 | 52.55 | 59.62 | 59.62 | +2.29 (+3.99%) | 8,933,322 |
