| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 53.46 | 53.94 | 52.02 | 52.4 | 52.4 | -1.14 (-2.13%) | 918,652 |
| 1 Jul 2024 | CNY | 52.66 | 54.5 | 52.22 | 53.54 | 53.54 | -0.66 (-1.22%) | 1,074,200 |
| 28 Jun 2024 | CNY | 55.87 | 55.88 | 53.02 | 54.2 | 54.2 | +0.7 (+1.31%) | 1,350,112 |
| 27 Jun 2024 | CNY | 54.43 | 54.99 | 52.27 | 53.5 | 53.5 | +1.5 (+2.88%) | 1,685,160 |
| 26 Jun 2024 | CNY | 50.96 | 53.48 | 50.38 | 52 | 52 | +1.03 (+2.02%) | 1,255,560 |
| 25 Jun 2024 | CNY | 52.3 | 52.3 | 50.19 | 50.97 | 50.97 | -0.23 (-0.45%) | 947,457 |
| 24 Jun 2024 | CNY | 53.01 | 53.88 | 50.82 | 51.2 | 51.2 | -1.8 (-3.40%) | 1,043,400 |
| 21 Jun 2024 | CNY | 53.01 | 53.56 | 52.45 | 53 | 53 | -0.35 (-0.66%) | 1,003,000 |
| 20 Jun 2024 | CNY | 55.01 | 55.65 | 53.35 | 53.35 | 53.35 | -1.98 (-3.58%) | 1,204,476 |
| 19 Jun 2024 | CNY | 56.69 | 57 | 55.04 | 55.33 | 55.33 | -1.36 (-2.40%) | 929,900 |
| 18 Jun 2024 | CNY | 59.79 | 59.79 | 56.08 | 56.69 | 56.69 | -0.29 (-0.51%) | 1,090,300 |
| 17 Jun 2024 | CNY | 56.89 | 57.97 | 56.25 | 56.98 | 56.98 | +0.09 (+0.16%) | 863,100 |
| 14 Jun 2024 | CNY | 57.9 | 57.9 | 56.16 | 56.89 | 56.89 | -0.4 (-0.70%) | 997,752 |
| 13 Jun 2024 | CNY | 57.2 | 57.86 | 56.82 | 57.29 | 57.29 | +0.09 (+0.16%) | 780,475 |
| 12 Jun 2024 | CNY | 55.97 | 58.31 | 55.97 | 57.2 | 57.2 | -0.61 (-1.06%) | 650,400 |
| 11 Jun 2024 | CNY | 56.31 | 57.99 | 56.03 | 57.81 | 57.81 | +0.81 (+1.42%) | 840,721 |
| 7 Jun 2024 | CNY | 57.66 | 59.05 | 56.89 | 57 | 57 | -0.66 (-1.14%) | 742,600 |
| 6 Jun 2024 | CNY | 60.07 | 60.67 | 57.35 | 57.66 | 57.66 | -2.44 (-4.06%) | 1,074,534 |
| 5 Jun 2024 | CNY | 61.05 | 61.9 | 60 | 60.1 | 60.1 | -1.07 (-1.75%) | 859,805 |
| 4 Jun 2024 | CNY | 60.63 | 62 | 60.2 | 61.17 | 61.17 | -0.81 (-1.31%) | 742,000 |
| 3 Jun 2024 | CNY | 61.22 | 63 | 61.17 | 61.98 | 61.98 | -1.05 (-1.67%) | 853,360 |
| 31 May 2024 | CNY | 64.11 | 64.7 | 61.89 | 63.03 | 63.03 | +1.32 (+2.14%) | 1,185,500 |
| 30 May 2024 | CNY | 61.9 | 62.61 | 61.3 | 61.71 | 61.71 | -0.19 (-0.31%) | 545,903 |
| 29 May 2024 | CNY | 63 | 63.19 | 61.5 | 61.9 | 61.9 | -0.43 (-0.69%) | 593,500 |
| 28 May 2024 | CNY | 62.11 | 63.6 | 62.01 | 62.33 | 62.33 | -0.53 (-0.84%) | 502,210 |
| 27 May 2024 | CNY | 62.68 | 63.58 | 61.57 | 62.86 | 62.86 | +0.19 (+0.30%) | 586,889 |
| 24 May 2024 | CNY | 62.6 | 64 | 62.6 | 62.67 | 62.67 | -0.57 (-0.90%) | 567,200 |
| 23 May 2024 | CNY | 64.73 | 65.25 | 63.05 | 63.24 | 63.24 | -1.47 (-2.27%) | 646,518 |
| 22 May 2024 | CNY | 63.55 | 65.15 | 63.52 | 64.71 | 64.71 | +0.61 (+0.95%) | 600,200 |
| 21 May 2024 | CNY | 64.3 | 65.49 | 63.18 | 64.1 | 64.1 | -0.82 (-1.26%) | 859,270 |
