| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2024 | CNY | 72.45 | 72.54 | 69.4 | 70.24 | 70.24 | -2.2 (-3.04%) | 4,517,736 |
| 31 May 2024 | CNY | 72.28 | 72.9 | 72.11 | 72.44 | 72.44 | +0.24 (+0.33%) | 374,403 |
| 30 May 2024 | CNY | 72.4 | 72.49 | 71.7 | 72.2 | 72.2 | -0.18 (-0.25%) | 377,583 |
| 29 May 2024 | CNY | 72.88 | 73.28 | 72.06 | 72.38 | 72.38 | -0.77 (-1.05%) | 442,332 |
| 28 May 2024 | CNY | 73.94 | 74.18 | 72.4 | 73.15 | 73.15 | -0.76 (-1.03%) | 617,874 |
| 27 May 2024 | CNY | 73.9 | 74.15 | 72.52 | 73.91 | 73.91 | +0.49 (+0.67%) | 730,400 |
| 24 May 2024 | CNY | 74.62 | 75.43 | 73.11 | 73.42 | 73.42 | -1.2 (-1.61%) | 770,402 |
| 23 May 2024 | CNY | 76.29 | 76.39 | 74.34 | 74.62 | 74.62 | -1.97 (-2.57%) | 757,989 |
| 22 May 2024 | CNY | 77 | 78.18 | 76.3 | 76.59 | 76.59 | -0.99 (-1.28%) | 757,483 |
| 21 May 2024 | CNY | 77.15 | 79.48 | 76.56 | 77.58 | 77.58 | +0.44 (+0.57%) | 1,364,342 |
| 20 May 2024 | CNY | 76.3 | 78.66 | 76.3 | 77.14 | 77.14 | +0.38 (+0.50%) | 1,143,200 |
| 17 May 2024 | CNY | 75.85 | 76.76 | 75.43 | 76.76 | 76.76 | +1.06 (+1.40%) | 1,208,563 |
| 16 May 2024 | CNY | 78.37 | 78.74 | 75.25 | 75.7 | 75.7 | -2.69 (-3.43%) | 2,037,636 |
| 15 May 2024 | CNY | 82.9 | 82.9 | 78 | 78.39 | 78.39 | -3.79 (-4.61%) | 1,454,656 |
| 14 May 2024 | CNY | 82.58 | 83.2 | 81.65 | 82.18 | 82.18 | -0.32 (-0.39%) | 794,000 |
| 13 May 2024 | CNY | 84.2 | 84.2 | 82.1 | 82.5 | 82.5 | -2.1 (-2.48%) | 978,648 |
| 10 May 2024 | CNY | 86 | 86.29 | 84.45 | 84.6 | 84.6 | -1.4 (-1.63%) | 521,000 |
| 9 May 2024 | CNY | 85.5 | 86.8 | 85.04 | 86 | 86 | +0.66 (+0.77%) | 490,600 |
| 8 May 2024 | CNY | 85.99 | 86.85 | 84.86 | 85.34 | 85.34 | -0.36 (-0.42%) | 895,683 |
| 7 May 2024 | CNY | 85.05 | 85.97 | 84.2 | 85.7 | 85.7 | +0.67 (+0.79%) | 961,850 |
| 6 May 2024 | CNY | 82.2 | 85.17 | 81.88 | 85.03 | 85.03 | +3.43 (+4.20%) | 1,455,826 |
| 30 Apr 2024 | CNY | 82 | 82.88 | 81.52 | 81.6 | 81.6 | -0.4 (-0.49%) | 725,133 |
| 29 Apr 2024 | CNY | 84.33 | 84.33 | 81.51 | 82 | 82 | -0.92 (-1.11%) | 1,159,325 |
| 26 Apr 2024 | CNY | 83.4 | 83.93 | 82.58 | 82.92 | 82.92 | -0.72 (-0.86%) | 1,120,800 |
| 25 Apr 2024 | CNY | 83.58 | 85.37 | 81.55 | 83.64 | 83.64 | -2.81 (-3.25%) | 1,862,857 |
| 24 Apr 2024 | CNY | 86.3 | 88.87 | 81.43 | 86.45 | 86.45 | -4.03 (-4.45%) | 3,439,104 |
| 23 Apr 2024 | CNY | 89.69 | 91 | 89.07 | 90.48 | 90.48 | +0.47 (+0.52%) | 809,801 |
| 22 Apr 2024 | CNY | 86.9 | 90.5 | 86.9 | 90.01 | 90.01 | +2.83 (+3.25%) | 973,873 |
| 19 Apr 2024 | CNY | 87.1 | 88.54 | 86.01 | 87.18 | 87.18 | -0.8 (-0.91%) | 899,700 |
| 18 Apr 2024 | CNY | 84.73 | 88.57 | 84.73 | 87.98 | 87.98 | +2.08 (+2.42%) | 1,134,390 |
