| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 65.2 | 65.6 | 62.53 | 62.54 | 62.54 | -3.63 (-5.49%) | 790,100 |
| 24 Jun 2024 | CNY | 69.45 | 69.5 | 64.99 | 66.17 | 66.17 | -3.39 (-4.87%) | 939,500 |
| 21 Jun 2024 | CNY | 71.33 | 71.33 | 68.7 | 69.56 | 69.56 | -2.1 (-2.93%) | 1,222,200 |
| 20 Jun 2024 | CNY | 68.8 | 73.28 | 68.43 | 71.66 | 71.66 | +2.3 (+3.32%) | 1,907,200 |
| 19 Jun 2024 | CNY | 69 | 69.69 | 67.71 | 69.36 | 69.36 | +0.04 (+0.06%) | 944,100 |
| 18 Jun 2024 | CNY | 69.01 | 70.5 | 69.01 | 69.32 | 69.32 | -0.37 (-0.53%) | 963,100 |
| 17 Jun 2024 | CNY | 69.3 | 70.54 | 68.93 | 69.69 | 69.69 | -1.05 (-1.48%) | 1,307,600 |
| 14 Jun 2024 | CNY | 66.5 | 70.79 | 65.1 | 70.74 | 70.74 | +2.93 (+4.32%) | 2,256,800 |
| 13 Jun 2024 | CNY | 66.5 | 69.6 | 65.39 | 67.81 | 67.81 | +1.73 (+2.62%) | 2,209,400 |
| 12 Jun 2024 | CNY | 66.8 | 66.84 | 65.57 | 66.08 | 66.08 | -0.87 (-1.30%) | 1,207,500 |
| 11 Jun 2024 | CNY | 64.01 | 70.83 | 63.03 | 66.95 | 66.95 | +2.56 (+3.98%) | 2,067,700 |
| 7 Jun 2024 | CNY | 64.7 | 66.36 | 63.71 | 64.39 | 64.39 | -0.11 (-0.17%) | 699,500 |
| 6 Jun 2024 | CNY | 65.39 | 66.99 | 63.69 | 64.5 | 64.5 | -1.48 (-2.24%) | 1,020,800 |
| 5 Jun 2024 | CNY | 62.87 | 67 | 62.21 | 65.98 | 65.98 | +3.51 (+5.62%) | 1,332,300 |
| 4 Jun 2024 | CNY | 63.46 | 63.46 | 62.21 | 62.47 | 62.47 | -1.43 (-2.24%) | 511,100 |
| 3 Jun 2024 | CNY | 64 | 65.18 | 63.33 | 63.9 | 63.9 | +0.11 (+0.17%) | 552,600 |
| 31 May 2024 | CNY | 63.33 | 64.21 | 63.01 | 63.79 | 63.79 | +0.66 (+1.05%) | 466,300 |
| 30 May 2024 | CNY | 62.1 | 63.87 | 61.22 | 63.13 | 63.13 | +0.68 (+1.09%) | 568,100 |
| 29 May 2024 | CNY | 62.8 | 63.9 | 62.05 | 62.45 | 62.45 | -0.66 (-1.05%) | 451,700 |
| 28 May 2024 | CNY | 62.96 | 65.28 | 62.42 | 63.11 | 63.11 | -0.15 (-0.24%) | 755,400 |
| 27 May 2024 | CNY | 61.38 | 63.37 | 60.05 | 63.26 | 63.26 | +1.88 (+3.06%) | 793,327 |
| 24 May 2024 | CNY | 63.03 | 63.1 | 61.29 | 61.38 | 61.38 | -1.68 (-2.66%) | 468,300 |
| 23 May 2024 | CNY | 64.05 | 64.82 | 62.99 | 63.06 | 63.06 | -1.28 (-1.99%) | 419,600 |
| 22 May 2024 | CNY | 65.1 | 65.48 | 62.72 | 64.34 | 64.34 | -1.06 (-1.62%) | 734,200 |
| 21 May 2024 | CNY | 64.84 | 65.56 | 64.12 | 65.4 | 65.4 | +0.31 (+0.48%) | 368,800 |
| 20 May 2024 | CNY | 66 | 66.8 | 65 | 65.09 | 65.09 | -0.66 (-1.00%) | 613,515 |
| 17 May 2024 | CNY | 66 | 66 | 65 | 65.75 | 65.75 | -0.35 (-0.53%) | 464,300 |
| 16 May 2024 | CNY | 66.24 | 66.98 | 65.72 | 66.1 | 66.1 | -0.17 (-0.26%) | 529,615 |
| 15 May 2024 | CNY | 65.5 | 67.1 | 64.9 | 66.27 | 66.27 | +0.25 (+0.38%) | 645,700 |
| 14 May 2024 | CNY | 66.52 | 67.5 | 65.1 | 66.02 | 66.02 | +0.02 (+0.03%) | 618,180 |
