| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 54.75 | 55.54 | 54.01 | 54.16 | 54.16 | -1.35 (-2.43%) | 3,606,680 |
| 1 Jul 2024 | CNY | 55.09 | 55.76 | 53.59 | 55.51 | 55.51 | +0.07 (+0.13%) | 4,717,300 |
| 28 Jun 2024 | CNY | 54.75 | 56.19 | 54.65 | 55.44 | 55.44 | +0.26 (+0.47%) | 5,989,303 |
| 27 Jun 2024 | CNY | 54.53 | 57.58 | 54.38 | 55.18 | 55.18 | +0.2 (+0.36%) | 8,262,762 |
| 26 Jun 2024 | CNY | 53 | 55.33 | 52.88 | 54.98 | 54.98 | +1.29 (+2.40%) | 8,794,865 |
| 25 Jun 2024 | CNY | 56.75 | 56.94 | 52.99 | 53.69 | 53.69 | -3.06 (-5.39%) | 9,799,480 |
| 24 Jun 2024 | CNY | 58.8 | 59.55 | 56.68 | 56.75 | 56.75 | -2.06 (-3.50%) | 6,726,713 |
| 21 Jun 2024 | CNY | 57.5 | 59.06 | 56.6 | 58.81 | 58.81 | +0.19 (+0.32%) | 6,285,805 |
| 20 Jun 2024 | CNY | 59.6 | 60.8 | 58.5 | 58.62 | 58.62 | -1.36 (-2.27%) | 9,443,442 |
| 19 Jun 2024 | CNY | 61.1 | 61.49 | 59.15 | 59.98 | 59.98 | -0.45 (-0.74%) | 8,213,216 |
| 18 Jun 2024 | CNY | 60.87 | 61.37 | 59.91 | 60.43 | 60.43 | -0.5 (-0.82%) | 7,954,472 |
| 17 Jun 2024 | CNY | 60.4 | 61.6 | 60.3 | 60.93 | 60.93 | +0.16 (+0.26%) | 9,843,363 |
| 14 Jun 2024 | CNY | 59.41 | 61.35 | 59.07 | 60.77 | 60.77 | +0.69 (+1.15%) | 11,865,993 |
| 13 Jun 2024 | CNY | 60.99 | 61.36 | 60.03 | 60.08 | 60.08 | +0.21 (+0.35%) | 10,932,757 |
| 12 Jun 2024 | CNY | 59.91 | 60.47 | 59.51 | 59.87 | 59.87 | -0.24 (-0.40%) | 7,049,864 |
| 11 Jun 2024 | CNY | 58 | 60.3 | 57.92 | 60.11 | 60.11 | +2.31 (+4.00%) | 8,964,555 |
| 7 Jun 2024 | CNY | 58.6 | 59.61 | 57.57 | 57.8 | 57.8 | -0.65 (-1.11%) | 5,281,231 |
| 6 Jun 2024 | CNY | 60 | 60.64 | 58.31 | 58.45 | 58.45 | -0.88 (-1.48%) | 7,248,313 |
| 5 Jun 2024 | CNY | 59.37 | 60.64 | 59.22 | 59.33 | 59.33 | -0.26 (-0.44%) | 6,303,726 |
| 4 Jun 2024 | CNY | 59.54 | 60.02 | 58.78 | 59.59 | 59.59 | -0.63 (-1.05%) | 6,436,026 |
| 3 Jun 2024 | CNY | 59.17 | 61.13 | 58.99 | 60.22 | 60.22 | +2 (+3.44%) | 12,566,213 |
| 31 May 2024 | CNY | 58.1 | 58.93 | 57.84 | 58.22 | 58.22 | -0.15 (-0.26%) | 5,698,400 |
| 30 May 2024 | CNY | 56.58 | 59.31 | 55.89 | 58.37 | 58.37 | +1.76 (+3.11%) | 8,342,976 |
| 29 May 2024 | CNY | 56.95 | 57.5 | 56.36 | 56.61 | 56.61 | -0.86 (-1.50%) | 4,424,460 |
| 28 May 2024 | CNY | 57.3 | 59.14 | 56.52 | 57.47 | 57.47 | +0.19 (+0.33%) | 8,091,433 |
| 27 May 2024 | CNY | 56.2 | 57.28 | 54.69 | 57.28 | 57.28 | +1.45 (+2.60%) | 5,888,814 |
| 24 May 2024 | CNY | 59.12 | 59.46 | 55.81 | 55.83 | 55.83 | -3.17 (-5.37%) | 7,541,805 |
| 23 May 2024 | CNY | 60.37 | 60.37 | 59 | 59 | 59 | -1.28 (-2.12%) | 3,693,998 |
| 22 May 2024 | CNY | 59.8 | 60.33 | 59.58 | 60.28 | 60.28 | +0.52 (+0.87%) | 3,338,254 |
| 21 May 2024 | CNY | 60.16 | 60.47 | 59.7 | 59.76 | 59.76 | -0.6 (-0.99%) | 3,438,700 |
