| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 75.96 | 78.18 | 75.71 | 76.18 | 76.18 | +0.09 (+0.12%) | 1,943,188 |
| 27 Jun 2024 | CNY | 76.62 | 76.98 | 75.34 | 76.09 | 76.09 | -1.05 (-1.36%) | 1,763,427 |
| 26 Jun 2024 | CNY | 75.78 | 77.39 | 74.71 | 77.14 | 77.14 | +1.01 (+1.33%) | 2,522,813 |
| 25 Jun 2024 | CNY | 78.83 | 79.15 | 75.4 | 76.13 | 76.13 | -2.47 (-3.14%) | 3,968,085 |
| 24 Jun 2024 | CNY | 79 | 80.41 | 77.8 | 78.6 | 78.6 | -1.03 (-1.29%) | 2,552,633 |
| 21 Jun 2024 | CNY | 78.99 | 80.2 | 77.18 | 79.63 | 79.63 | +0.52 (+0.66%) | 2,240,143 |
| 20 Jun 2024 | CNY | 82 | 82.86 | 79.03 | 79.11 | 79.11 | -3.47 (-4.20%) | 2,854,370 |
| 19 Jun 2024 | CNY | 85.7 | 85.7 | 82.4 | 82.58 | 82.58 | -3.16 (-3.69%) | 2,465,001 |
| 18 Jun 2024 | CNY | 85.76 | 86.89 | 85.11 | 85.74 | 85.74 | +0.13 (+0.15%) | 1,697,244 |
| 17 Jun 2024 | CNY | 81.88 | 86.5 | 81.62 | 85.61 | 85.61 | +3.55 (+4.33%) | 3,341,572 |
| 14 Jun 2024 | CNY | 84.33 | 84.33 | 81.53 | 82.06 | 82.06 | -4.13 (-4.79%) | 2,783,260 |
| 13 Jun 2024 | CNY | 85.81 | 87.76 | 85.3 | 86.19 | 86.19 | +0.4 (+0.47%) | 1,948,036 |
| 12 Jun 2024 | CNY | 86.61 | 87.82 | 85.61 | 85.79 | 85.79 | -1.35 (-1.55%) | 1,634,700 |
| 11 Jun 2024 | CNY | 84.56 | 87.59 | 83.8 | 87.14 | 87.14 | +2.1 (+2.47%) | 2,002,686 |
| 7 Jun 2024 | CNY | 88.13 | 88.17 | 84.58 | 85.04 | 85.04 | -3.09 (-3.51%) | 2,524,868 |
| 6 Jun 2024 | CNY | 87.67 | 89.17 | 87.38 | 88.13 | 88.13 | +1.02 (+1.17%) | 2,800,198 |
| 5 Jun 2024 | CNY | 87.05 | 87.99 | 86.73 | 87.11 | 87.11 | -0.21 (-0.24%) | 1,611,600 |
| 4 Jun 2024 | CNY | 85 | 87.33 | 85 | 87.32 | 87.32 | +1.74 (+2.03%) | 1,954,826 |
| 3 Jun 2024 | CNY | 85.45 | 86.06 | 84.18 | 85.58 | 85.58 | +0.57 (+0.67%) | 1,323,184 |
| 31 May 2024 | CNY | 85.22 | 86.74 | 85.01 | 85.01 | 85.01 | -0.23 (-0.27%) | 1,571,237 |
| 30 May 2024 | CNY | 84.18 | 85.57 | 83.12 | 85.24 | 85.24 | +0.91 (+1.08%) | 1,987,939 |
| 29 May 2024 | CNY | 83.91 | 86.49 | 83.77 | 84.33 | 84.33 | +0.3 (+0.36%) | 1,898,949 |
| 28 May 2024 | CNY | 86.2 | 86.32 | 83.57 | 84.03 | 84.03 | -2.29 (-2.65%) | 2,689,300 |
| 27 May 2024 | CNY | 84.51 | 86.88 | 83.23 | 86.32 | 86.32 | +1.68 (+1.98%) | 2,418,117 |
| 24 May 2024 | CNY | 87.74 | 88 | 84.63 | 84.64 | 84.64 | -3.16 (-3.60%) | 2,812,569 |
| 23 May 2024 | CNY | 89.18 | 89.18 | 87.28 | 87.8 | 87.8 | -1.76 (-1.97%) | 2,925,672 |
| 22 May 2024 | CNY | 87.1 | 89.69 | 87 | 89.56 | 89.56 | +2.33 (+2.67%) | 3,682,169 |
| 21 May 2024 | CNY | 88.86 | 89.09 | 86.95 | 87.23 | 87.23 | -2.06 (-2.31%) | 2,862,200 |
| 20 May 2024 | CNY | 89.91 | 90.13 | 87.18 | 89.29 | 89.29 | -0.61 (-0.68%) | 4,284,743 |
| 17 May 2024 | CNY | 90.01 | 90.64 | 88.82 | 89.9 | 89.9 | -0.5 (-0.55%) | 2,889,240 |
