| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 63.74 | 64.8 | 62.5 | 62.71 | 62.71 | -0.8 (-1.26%) | 1,470,738 |
| 15 May 2024 | CNY | 65.7 | 66.14 | 63.5 | 63.51 | 63.51 | -3.34 (-5.00%) | 2,143,012 |
| 14 May 2024 | CNY | 70.3 | 71.9 | 66.5 | 66.85 | 66.85 | -1.04 (-1.53%) | 2,585,291 |
| 13 May 2024 | CNY | 63.78 | 69.56 | 63 | 67.89 | 67.89 | +3.93 (+6.14%) | 3,392,708 |
| 10 May 2024 | CNY | 66 | 67.4 | 63.8 | 63.96 | 63.96 | -2.01 (-3.05%) | 1,516,033 |
| 9 May 2024 | CNY | 65.4 | 66.85 | 65.2 | 65.97 | 65.97 | +0.77 (+1.18%) | 1,466,144 |
| 8 May 2024 | CNY | 67.23 | 67.89 | 64.83 | 65.2 | 65.2 | -2.63 (-3.88%) | 2,040,824 |
| 7 May 2024 | CNY | 69.8 | 71.9 | 67.5 | 67.83 | 67.83 | -0.03 (-0.04%) | 2,588,770 |
| 6 May 2024 | CNY | 68 | 69.2 | 67.68 | 67.86 | 67.86 | +1.53 (+2.31%) | 1,806,566 |
| 30 Apr 2024 | CNY | 67.2 | 68.49 | 65.2 | 66.33 | 66.33 | -0.47 (-0.70%) | 2,295,977 |
| 29 Apr 2024 | CNY | 65.56 | 68.68 | 65.56 | 66.8 | 66.8 | +1.91 (+2.94%) | 2,421,597 |
| 26 Apr 2024 | CNY | 62.5 | 65.88 | 62.5 | 64.89 | 64.89 | +2.89 (+4.66%) | 2,395,908 |
| 25 Apr 2024 | CNY | 59.99 | 63.55 | 59.6 | 62 | 62 | +1.54 (+2.55%) | 2,546,266 |
| 24 Apr 2024 | CNY | 59 | 61.22 | 57.97 | 60.46 | 60.46 | +2.92 (+5.07%) | 2,029,885 |
| 23 Apr 2024 | CNY | 56.6 | 58.58 | 56.6 | 57.54 | 57.54 | +1.05 (+1.86%) | 1,124,030 |
| 22 Apr 2024 | CNY | 54.77 | 56.99 | 53.77 | 56.49 | 56.49 | -0.52 (-0.91%) | 1,072,804 |
| 19 Apr 2024 | CNY | 58.5 | 58.5 | 56.02 | 57.01 | 57.01 | -1.49 (-2.55%) | 1,098,769 |
| 18 Apr 2024 | CNY | 59.8 | 60.47 | 57.89 | 58.5 | 58.5 | -1.87 (-3.10%) | 1,639,894 |
| 17 Apr 2024 | CNY | 56.44 | 60.55 | 56.44 | 60.37 | 60.37 | +5.89 (+10.81%) | 2,038,152 |
| 16 Apr 2024 | CNY | 61.02 | 61.2 | 54.44 | 54.48 | 54.48 | -7.55 (-12.17%) | 2,387,265 |
| 15 Apr 2024 | CNY | 65.75 | 66.89 | 60.81 | 62.03 | 62.03 | -4.37 (-6.58%) | 2,463,917 |
| 12 Apr 2024 | CNY | 66.93 | 69.45 | 66.02 | 66.4 | 66.4 | -1.1 (-1.63%) | 1,853,583 |
| 11 Apr 2024 | CNY | 63.01 | 69.61 | 63.01 | 67.5 | 67.5 | +3.77 (+5.92%) | 2,967,234 |
| 10 Apr 2024 | CNY | 65.91 | 66.38 | 63.1 | 63.73 | 63.73 | -2.16 (-3.28%) | 1,511,789 |
| 9 Apr 2024 | CNY | 67.5 | 68.49 | 65.01 | 65.89 | 65.89 | -1.59 (-2.36%) | 1,827,055 |
| 8 Apr 2024 | CNY | 70.9 | 70.9 | 67.48 | 67.48 | 67.48 | -4.02 (-5.62%) | 1,963,250 |
| 3 Apr 2024 | CNY | 75 | 75 | 70.18 | 71.5 | 71.5 | -4.5 (-5.92%) | 2,418,918 |
| 2 Apr 2024 | CNY | 73.7 | 78.49 | 71.48 | 76 | 76 | +1.99 (+2.69%) | 3,850,176 |
| 1 Apr 2024 | CNY | 72.63 | 74.3 | 72.15 | 74.01 | 74.01 | +1.38 (+1.90%) | 2,316,269 |
| 29 Mar 2024 | CNY | 73.93 | 73.93 | 71.29 | 72.63 | 72.63 | -1.77 (-2.38%) | 1,634,273 |
