| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 64.53 | 64.53 | 61.43 | 62.02 | 62.02 | -0.04 (-0.06%) | 4,991,038 |
| 13 Jun 2024 | CNY | 62.33 | 63.65 | 61.93 | 62.06 | 62.06 | -0.45 (-0.72%) | 5,501,863 |
| 12 Jun 2024 | CNY | 63.98 | 63.98 | 62 | 62.51 | 62.51 | -1.58 (-2.47%) | 6,412,255 |
| 11 Jun 2024 | CNY | 63 | 64.37 | 62.22 | 64.09 | 64.09 | +0.89 (+1.41%) | 4,717,788 |
| 7 Jun 2024 | CNY | 64.53 | 64.7 | 62.71 | 63.2 | 63.2 | -0.95 (-1.48%) | 5,409,267 |
| 6 Jun 2024 | CNY | 65.19 | 66.05 | 63.84 | 64.15 | 64.15 | -1.04 (-1.60%) | 5,795,337 |
| 5 Jun 2024 | CNY | 66.6 | 66.86 | 65.19 | 65.19 | 65.19 | -1.56 (-2.34%) | 4,430,271 |
| 4 Jun 2024 | CNY | 64.6 | 66.85 | 64.14 | 66.75 | 66.75 | +1.83 (+2.82%) | 6,800,309 |
| 3 Jun 2024 | CNY | 64.59 | 65.19 | 63.41 | 64.92 | 64.92 | +0.33 (+0.51%) | 5,048,001 |
| 31 May 2024 | CNY | 66 | 66.64 | 64.58 | 64.59 | 64.59 | -1.17 (-1.78%) | 7,878,422 |
| 30 May 2024 | CNY | 66.94 | 67.47 | 65.44 | 65.76 | 65.76 | -0.65 (-0.98%) | 6,050,400 |
| 29 May 2024 | CNY | 65.58 | 68.98 | 65.54 | 66.41 | 66.41 | +0.37 (+0.56%) | 9,567,350 |
| 28 May 2024 | CNY | 65.33 | 67.72 | 65.1 | 66.04 | 66.04 | +0.71 (+1.09%) | 6,415,143 |
| 27 May 2024 | CNY | 65.8 | 66 | 64.15 | 65.33 | 65.33 | -0.58 (-0.88%) | 6,034,676 |
| 24 May 2024 | CNY | 67.41 | 69.19 | 65.91 | 65.91 | 65.91 | -1.89 (-2.79%) | 8,263,927 |
| 23 May 2024 | CNY | 69.3 | 69.4 | 67.4 | 67.8 | 67.8 | -2.59 (-3.68%) | 11,170,965 |
| 22 May 2024 | CNY | 67.01 | 70.82 | 66.51 | 70.39 | 70.39 | +3.39 (+5.06%) | 15,457,382 |
| 21 May 2024 | CNY | 67.3 | 68.22 | 66.6 | 67 | 67 | -0.78 (-1.15%) | 4,386,084 |
| 20 May 2024 | CNY | 67.65 | 68.76 | 67.21 | 67.78 | 67.78 | 0.0 (0.0%) | 5,957,513 |
| 17 May 2024 | CNY | 65.38 | 67.83 | 64.83 | 67.78 | 67.78 | +1.68 (+2.54%) | 6,439,669 |
| 16 May 2024 | CNY | 65.98 | 67.37 | 65.58 | 66.1 | 66.1 | +0.09 (+0.14%) | 6,043,844 |
| 15 May 2024 | CNY | 67.18 | 68.37 | 65.99 | 66.01 | 66.01 | -0.94 (-1.40%) | 4,913,275 |
| 14 May 2024 | CNY | 68.18 | 68.9 | 66.88 | 66.95 | 66.95 | -1.55 (-2.26%) | 6,415,287 |
| 13 May 2024 | CNY | 67.3 | 69.79 | 66 | 68.5 | 68.5 | +0.01 (+0.01%) | 6,347,477 |
| 10 May 2024 | CNY | 69.3 | 69.5 | 68.22 | 68.49 | 68.49 | -1.22 (-1.75%) | 6,851,148 |
| 9 May 2024 | CNY | 68.5 | 71.4 | 68.38 | 69.71 | 69.71 | +1.37 (+2.00%) | 10,011,655 |
| 8 May 2024 | CNY | 70.1 | 70.1 | 68.21 | 68.34 | 68.34 | -1.49 (-2.13%) | 7,353,967 |
| 7 May 2024 | CNY | 68.5 | 70.23 | 67.8 | 69.83 | 69.83 | +1.42 (+2.08%) | 9,486,337 |
| 6 May 2024 | CNY | 69.98 | 70.47 | 68.15 | 68.41 | 68.41 | -0.29 (-0.42%) | 9,418,704 |
| 30 Apr 2024 | CNY | 69 | 69.98 | 68.6 | 68.7 | 68.7 | -1.3 (-1.86%) | 9,934,931 |
