| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 60.15 | 61.08 | 59.71 | 60 | 60 | -0.13 (-0.22%) | 6,243,130 |
| 27 Jun 2024 | CNY | 61.59 | 61.6 | 60.03 | 60.13 | 60.13 | -1.56 (-2.53%) | 845,780 |
| 26 Jun 2024 | CNY | 59.32 | 61.73 | 59.28 | 61.69 | 61.69 | +2.4 (+4.05%) | 1,132,300 |
| 25 Jun 2024 | CNY | 58.49 | 59.97 | 58.4 | 59.29 | 59.29 | +0.99 (+1.70%) | 789,370 |
| 24 Jun 2024 | CNY | 59.5 | 59.66 | 58 | 58.3 | 58.3 | -1.68 (-2.80%) | 794,147 |
| 21 Jun 2024 | CNY | 59.19 | 60.61 | 58.85 | 59.98 | 59.98 | +0.6 (+1.01%) | 538,875 |
| 20 Jun 2024 | CNY | 60.03 | 61.05 | 59.3 | 59.38 | 59.38 | -0.65 (-1.08%) | 742,818 |
| 19 Jun 2024 | CNY | 60.8 | 61 | 59.98 | 60.03 | 60.03 | -0.49 (-0.81%) | 599,995 |
| 18 Jun 2024 | CNY | 60.43 | 61.16 | 60.14 | 60.52 | 60.52 | +0.12 (+0.20%) | 562,723 |
| 17 Jun 2024 | CNY | 60.43 | 60.78 | 60.01 | 60.4 | 60.4 | -0.68 (-1.11%) | 806,908 |
| 14 Jun 2024 | CNY | 61.97 | 61.97 | 59.98 | 61.08 | 61.08 | -1 (-1.61%) | 1,793,700 |
| 13 Jun 2024 | CNY | 63.19 | 63.37 | 61.17 | 62.08 | 62.08 | -1.4 (-2.21%) | 1,348,856 |
| 12 Jun 2024 | CNY | 63.29 | 64.5 | 62.95 | 63.48 | 63.48 | -0.06 (-0.09%) | 819,470 |
| 11 Jun 2024 | CNY | 63.21 | 63.73 | 61.88 | 63.54 | 63.54 | +0.04 (+0.06%) | 660,372 |
| 7 Jun 2024 | CNY | 64.5 | 65.15 | 63.06 | 63.5 | 63.5 | -0.7 (-1.09%) | 610,330 |
| 6 Jun 2024 | CNY | 67.74 | 68.18 | 63.82 | 64.2 | 64.2 | -3.53 (-5.21%) | 1,187,324 |
| 5 Jun 2024 | CNY | 68.04 | 69.1 | 67.7 | 67.73 | 67.73 | -0.79 (-1.15%) | 422,550 |
| 4 Jun 2024 | CNY | 68.48 | 69.31 | 67.9 | 68.52 | 68.52 | -0.34 (-0.49%) | 497,340 |
| 3 Jun 2024 | CNY | 70.99 | 70.99 | 68.4 | 68.86 | 68.86 | -2.12 (-2.99%) | 649,680 |
| 31 May 2024 | CNY | 69.9 | 71.56 | 69.8 | 70.98 | 70.98 | +1.08 (+1.55%) | 558,050 |
| 30 May 2024 | CNY | 69.8 | 70.73 | 69.71 | 69.9 | 69.9 | -0.38 (-0.54%) | 362,512 |
| 29 May 2024 | CNY | 70.51 | 71.25 | 70 | 70.28 | 70.28 | -0.43 (-0.61%) | 347,990 |
| 28 May 2024 | CNY | 71.13 | 71.56 | 70.47 | 70.71 | 70.71 | -0.47 (-0.66%) | 353,913 |
| 27 May 2024 | CNY | 72.2 | 72.2 | 69.8 | 71.18 | 71.18 | -0.38 (-0.53%) | 534,640 |
| 24 May 2024 | CNY | 72.87 | 72.87 | 71.31 | 71.56 | 71.56 | -0.04 (-0.06%) | 462,811 |
| 23 May 2024 | CNY | 74 | 74 | 71.55 | 71.6 | 71.6 | -4.54 (-5.96%) | 913,619 |
| 22 May 2024 | CNY | 76.32 | 76.6 | 75.08 | 76.14 | 76.14 | +0.19 (+0.25%) | 677,750 |
| 21 May 2024 | CNY | 76.4 | 76.4 | 74.81 | 75.95 | 75.95 | -0.28 (-0.37%) | 747,010 |
| 20 May 2024 | CNY | 76.3 | 77.8 | 75.8 | 76.23 | 76.23 | -0.81 (-1.05%) | 1,105,660 |
| 17 May 2024 | CNY | 75.04 | 77.42 | 74.73 | 77.04 | 77.04 | +2.51 (+3.37%) | 1,637,199 |
