| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 58.2 | 58.2 | 55.01 | 55.38 | 55.38 | -2.8 (-4.81%) | 29,890,740 |
| 24 Jun 2024 | CNY | 59.85 | 60.38 | 58.13 | 58.18 | 58.18 | -1.77 (-2.95%) | 4,771,290 |
| 21 Jun 2024 | CNY | 59.39 | 60.66 | 58.24 | 59.95 | 59.95 | +0.29 (+0.49%) | 4,274,784 |
| 20 Jun 2024 | CNY | 60.41 | 61.27 | 59.45 | 59.66 | 59.66 | -1.01 (-1.66%) | 4,354,883 |
| 19 Jun 2024 | CNY | 61.08 | 61.88 | 60.25 | 60.67 | 60.67 | -0.41 (-0.67%) | 4,442,777 |
| 18 Jun 2024 | CNY | 59.93 | 61.38 | 59.36 | 61.08 | 61.08 | +1.33 (+2.23%) | 6,098,448 |
| 17 Jun 2024 | CNY | 59.14 | 60.31 | 59.1 | 59.75 | 59.75 | +0.1 (+0.17%) | 6,332,500 |
| 14 Jun 2024 | CNY | 57.2 | 60.33 | 57.1 | 59.65 | 59.65 | +2.55 (+4.47%) | 9,548,712 |
| 13 Jun 2024 | CNY | 57.88 | 58.41 | 56.87 | 57.1 | 57.1 | -0.26 (-0.45%) | 5,269,186 |
| 12 Jun 2024 | CNY | 55.1 | 57.62 | 54.84 | 57.36 | 57.36 | +2.18 (+3.95%) | 6,203,134 |
| 11 Jun 2024 | CNY | 53 | 55.38 | 53 | 55.18 | 55.18 | +1.49 (+2.78%) | 6,104,134 |
| 7 Jun 2024 | CNY | 56.12 | 56.26 | 51.98 | 53.69 | 53.69 | -2.6 (-4.62%) | 10,643,161 |
| 6 Jun 2024 | CNY | 57.18 | 59.06 | 55.82 | 56.29 | 56.29 | -0.42 (-0.74%) | 7,132,934 |
| 5 Jun 2024 | CNY | 59.17 | 59.53 | 56.7 | 56.71 | 56.71 | -2.1 (-3.57%) | 7,075,208 |
| 4 Jun 2024 | CNY | 58.58 | 59.27 | 56.09 | 58.81 | 58.81 | +0.28 (+0.48%) | 9,146,957 |
| 3 Jun 2024 | CNY | 56.45 | 59.35 | 56.17 | 58.53 | 58.53 | +2.68 (+4.80%) | 7,624,228 |
| 31 May 2024 | CNY | 54.9 | 57 | 54.5 | 55.85 | 55.85 | +0.83 (+1.51%) | 3,315,698 |
| 30 May 2024 | CNY | 54.88 | 55.75 | 53.85 | 55.02 | 55.02 | +0.22 (+0.40%) | 3,221,173 |
| 29 May 2024 | CNY | 55.48 | 56 | 54.2 | 54.8 | 54.8 | -0.66 (-1.19%) | 3,425,484 |
| 28 May 2024 | CNY | 56.83 | 57.57 | 55.31 | 55.46 | 55.46 | -1.52 (-2.67%) | 4,080,718 |
| 27 May 2024 | CNY | 54.99 | 57 | 54.3 | 56.98 | 56.98 | +2.1 (+3.83%) | 5,228,758 |
| 24 May 2024 | CNY | 57 | 57.05 | 54.82 | 54.88 | 54.88 | -1.64 (-2.90%) | 4,316,106 |
| 23 May 2024 | CNY | 59.3 | 59.57 | 56.28 | 56.52 | 56.52 | -1.93 (-3.30%) | 5,849,102 |
| 22 May 2024 | CNY | 58.53 | 59.44 | 57.8 | 58.45 | 58.45 | -0.48 (-0.81%) | 3,778,400 |
| 21 May 2024 | CNY | 59.4 | 60.56 | 58.66 | 58.93 | 58.93 | -0.5 (-0.84%) | 4,437,800 |
| 20 May 2024 | CNY | 57.67 | 59.73 | 56.67 | 59.43 | 59.43 | +1.08 (+1.85%) | 5,188,088 |
| 17 May 2024 | CNY | 58.03 | 58.43 | 56.15 | 58.35 | 58.35 | -0.21 (-0.36%) | 5,452,800 |
| 16 May 2024 | CNY | 58.05 | 60.2 | 58.02 | 58.56 | 58.56 | +0.95 (+1.65%) | 6,367,176 |
| 15 May 2024 | CNY | 56.6 | 59.18 | 56.05 | 57.61 | 57.61 | +1.06 (+1.87%) | 5,689,100 |
| 14 May 2024 | CNY | 57.46 | 57.9 | 55.66 | 56.55 | 56.55 | -0.81 (-1.41%) | 5,650,400 |
