| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 68.98 | 70.35 | 68.35 | 70.17 | 70.17 | +1.2 (+1.74%) | 7,023,337 |
| 25 Jun 2024 | CNY | 70.5 | 71.2 | 68.97 | 68.97 | 68.97 | -1.56 (-2.21%) | 3,331,040 |
| 24 Jun 2024 | CNY | 71.27 | 71.86 | 70.42 | 70.53 | 70.53 | -0.72 (-1.01%) | 2,292,096 |
| 21 Jun 2024 | CNY | 70.82 | 72.34 | 70.12 | 71.25 | 71.25 | -0.4 (-0.56%) | 2,280,448 |
| 20 Jun 2024 | CNY | 71.42 | 74.44 | 71.42 | 71.65 | 71.65 | +0.07 (+0.10%) | 5,026,656 |
| 19 Jun 2024 | CNY | 71.89 | 73.1 | 71.52 | 71.58 | 71.58 | -0.71 (-0.98%) | 2,679,345 |
| 18 Jun 2024 | CNY | 74.7 | 74.7 | 70 | 72.29 | 72.29 | -2.41 (-3.23%) | 7,344,871 |
| 17 Jun 2024 | CNY | 74.55 | 75.5 | 73.9 | 74.7 | 74.7 | -0.38 (-0.51%) | 2,463,909 |
| 14 Jun 2024 | CNY | 76.01 | 76.01 | 74.31 | 75.08 | 75.08 | -1.43 (-1.87%) | 4,383,153 |
| 13 Jun 2024 | CNY | 78.72 | 78.98 | 76.21 | 76.51 | 76.51 | -2.51 (-3.18%) | 5,796,958 |
| 12 Jun 2024 | CNY | 74.4 | 79.79 | 74.4 | 79.02 | 79.02 | +4.14 (+5.53%) | 8,176,816 |
| 11 Jun 2024 | CNY | 74.07 | 75.04 | 72.88 | 74.88 | 74.88 | +0.77 (+1.04%) | 2,496,817 |
| 7 Jun 2024 | CNY | 74.54 | 75.49 | 73.68 | 74.11 | 74.11 | -0.42 (-0.56%) | 2,585,517 |
| 6 Jun 2024 | CNY | 76.2 | 76.85 | 74.15 | 74.53 | 74.53 | -1.43 (-1.88%) | 3,279,170 |
| 5 Jun 2024 | CNY | 76.83 | 77.16 | 75.96 | 75.96 | 75.96 | -0.87 (-1.13%) | 2,569,108 |
| 4 Jun 2024 | CNY | 74.77 | 77.78 | 74.72 | 76.83 | 76.83 | +1.73 (+2.30%) | 3,938,203 |
| 3 Jun 2024 | CNY | 76.05 | 76.52 | 74.15 | 75.1 | 75.1 | -1.59 (-2.07%) | 4,533,554 |
| 31 May 2024 | CNY | 77 | 77.67 | 76.56 | 76.69 | 76.69 | +0.33 (+0.43%) | 2,434,576 |
| 30 May 2024 | CNY | 76.79 | 76.91 | 75.82 | 76.36 | 76.36 | -0.57 (-0.74%) | 2,131,994 |
| 29 May 2024 | CNY | 76.35 | 77.57 | 76 | 76.93 | 76.93 | +0.58 (+0.76%) | 2,552,089 |
| 28 May 2024 | CNY | 76.2 | 77.8 | 75.72 | 76.35 | 76.35 | -0.25 (-0.33%) | 2,532,680 |
| 27 May 2024 | CNY | 77.14 | 77.21 | 74.75 | 76.6 | 76.6 | -0.7 (-0.91%) | 4,493,636 |
| 24 May 2024 | CNY | 79 | 79.22 | 76.72 | 77.3 | 77.3 | -1.68 (-2.13%) | 4,219,930 |
| 23 May 2024 | CNY | 80.33 | 80.62 | 78.93 | 78.98 | 78.98 | -1.54 (-1.91%) | 2,856,564 |
| 22 May 2024 | CNY | 81.83 | 82.01 | 80.09 | 80.52 | 80.52 | -0.5 (-0.62%) | 3,392,404 |
| 21 May 2024 | CNY | 81.99 | 81.99 | 80.33 | 81.02 | 81.02 | -1.23 (-1.50%) | 3,134,361 |
| 20 May 2024 | CNY | 80.84 | 82.29 | 80.4 | 82.25 | 82.25 | +1.41 (+1.74%) | 4,286,626 |
| 17 May 2024 | CNY | 82.23 | 82.62 | 79.89 | 80.84 | 80.84 | -1.58 (-1.92%) | 4,656,238 |
| 16 May 2024 | CNY | 80.95 | 83.38 | 79.4 | 82.42 | 82.42 | +1.81 (+2.25%) | 5,436,053 |
| 15 May 2024 | CNY | 81.89 | 81.9 | 80.43 | 80.61 | 80.61 | -1.78 (-2.16%) | 3,829,734 |
