| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | CNY | 52.77 | 53.14 | 51.82 | 52.65 | 52.65 | +0.08 (+0.15%) | 2,934,995 |
| 19 Jun 2024 | CNY | 52.1 | 52.73 | 51.6 | 52.57 | 52.57 | +0.01 (+0.02%) | 936,833 |
| 18 Jun 2024 | CNY | 52.8 | 53.39 | 52.02 | 52.56 | 52.56 | -0.17 (-0.32%) | 1,146,633 |
| 17 Jun 2024 | CNY | 54 | 54.58 | 52 | 52.73 | 52.73 | -1.36 (-2.51%) | 1,925,077 |
| 14 Jun 2024 | CNY | 54.01 | 55.15 | 53.33 | 54.09 | 54.09 | 0.0 (0.0%) | 1,600,987 |
| 13 Jun 2024 | CNY | 54.65 | 56 | 53.73 | 54.09 | 54.09 | -0.62 (-1.13%) | 1,374,893 |
| 12 Jun 2024 | CNY | 53.1 | 55.36 | 52.5 | 54.71 | 54.71 | +1.53 (+2.88%) | 1,901,771 |
| 11 Jun 2024 | CNY | 52.58 | 53.35 | 51.62 | 53.18 | 53.18 | +0.61 (+1.16%) | 837,223 |
| 7 Jun 2024 | CNY | 52.2 | 52.99 | 50.91 | 52.57 | 52.57 | +0.97 (+1.88%) | 1,403,014 |
| 6 Jun 2024 | CNY | 53 | 53.17 | 51.1 | 51.6 | 51.6 | -1.24 (-2.35%) | 1,638,160 |
| 5 Jun 2024 | CNY | 54.03 | 54.58 | 52.6 | 52.84 | 52.84 | -1.74 (-3.19%) | 1,128,268 |
| 4 Jun 2024 | CNY | 54.06 | 54.68 | 53.23 | 54.58 | 54.58 | +0.42 (+0.78%) | 1,060,219 |
| 3 Jun 2024 | CNY | 54.15 | 55.3 | 53.66 | 54.16 | 54.16 | +0.06 (+0.11%) | 1,134,892 |
| 31 May 2024 | CNY | 54.04 | 55.2 | 53.8 | 54.1 | 54.1 | -0.08 (-0.15%) | 651,700 |
| 30 May 2024 | CNY | 54.29 | 54.65 | 54.02 | 54.18 | 54.18 | -0.2 (-0.37%) | 604,413 |
| 29 May 2024 | CNY | 54.5 | 54.99 | 53.64 | 54.38 | 54.38 | -0.47 (-0.86%) | 840,500 |
| 28 May 2024 | CNY | 54.88 | 56.39 | 54.4 | 54.85 | 54.85 | -0.47 (-0.85%) | 1,434,469 |
| 27 May 2024 | CNY | 54 | 55.35 | 52.88 | 55.32 | 55.32 | +1.38 (+2.56%) | 1,881,191 |
| 24 May 2024 | CNY | 54.18 | 55.6 | 53.79 | 53.94 | 53.94 | -0.25 (-0.46%) | 1,464,708 |
| 23 May 2024 | CNY | 54.5 | 55.37 | 53.6 | 54.19 | 54.19 | -0.52 (-0.95%) | 2,491,770 |
| 22 May 2024 | CNY | 59.45 | 59.9 | 54.5 | 54.71 | 54.71 | -4.62 (-7.79%) | 4,620,895 |
| 21 May 2024 | CNY | 58.95 | 60.26 | 58.58 | 59.33 | 59.33 | +0.29 (+0.49%) | 1,162,651 |
| 20 May 2024 | CNY | 59.32 | 61.58 | 59 | 59.04 | 59.04 | -0.25 (-0.42%) | 1,681,833 |
| 17 May 2024 | CNY | 59.04 | 59.94 | 58.08 | 59.29 | 59.29 | +0.23 (+0.39%) | 1,297,137 |
| 16 May 2024 | CNY | 60 | 60.79 | 57.81 | 59.06 | 59.06 | -0.39 (-0.66%) | 1,805,787 |
| 15 May 2024 | CNY | 59.94 | 60.95 | 58.61 | 59.45 | 59.45 | -0.85 (-1.41%) | 1,275,267 |
| 14 May 2024 | CNY | 57.54 | 60.87 | 57 | 60.3 | 60.3 | +2.96 (+5.16%) | 2,261,064 |
| 13 May 2024 | CNY | 56.61 | 58.2 | 55.56 | 57.34 | 57.34 | +0.32 (+0.56%) | 1,852,348 |
| 10 May 2024 | CNY | 58.44 | 59.25 | 56.56 | 57.02 | 57.02 | -1.42 (-2.43%) | 1,754,007 |
| 9 May 2024 | CNY | 55.94 | 58.72 | 55.7 | 58.44 | 58.44 | +2.16 (+3.84%) | 1,610,430 |
