| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 57.66 | 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 |
| 20 May 2024 | CNY | 63.7 | 65.05 | 63.4 | 64.92 | 64.92 | +1.37 (+2.16%) | 877,013 |
| 17 May 2024 | CNY | 63.45 | 64 | 62.89 | 63.55 | 63.55 | +0.17 (+0.27%) | 847,112 |
| 16 May 2024 | CNY | 64.67 | 65.29 | 63.27 | 63.38 | 63.38 | -1.26 (-1.95%) | 764,200 |
| 15 May 2024 | CNY | 64.52 | 65.51 | 64 | 64.64 | 64.64 | +0.09 (+0.14%) | 617,676 |
| 14 May 2024 | CNY | 64.15 | 65.39 | 63.59 | 64.55 | 64.55 | +0.45 (+0.70%) | 914,173 |
| 13 May 2024 | CNY | 65.38 | 66.05 | 63.98 | 64.1 | 64.1 | -1.56 (-2.38%) | 1,183,273 |
| 10 May 2024 | CNY | 67.07 | 67.12 | 65.36 | 65.66 | 65.66 | -1.41 (-2.10%) | 1,015,195 |
| 9 May 2024 | CNY | 65.86 | 68.67 | 65.86 | 67.07 | 67.07 | +1.12 (+1.70%) | 1,558,211 |
| 8 May 2024 | CNY | 65.4 | 67 | 65.02 | 65.95 | 65.95 | -1.05 (-1.57%) | 836,892 |
| 7 May 2024 | CNY | 68.3 | 68.43 | 66.51 | 67 | 67 | -1.5 (-2.19%) | 1,423,695 |
| 6 May 2024 | CNY | 66.42 | 69.86 | 66.42 | 68.5 | 68.5 | +2.95 (+4.50%) | 1,758,131 |
| 30 Apr 2024 | CNY | 66.8 | 67.68 | 65.44 | 65.55 | 65.55 | -0.8 (-1.21%) | 932,273 |
