| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 72.7 | 75.14 | 72.59 | 73.56 | 73.56 | +0.92 (+1.27%) | 593,401 |
| 6 Jun 2024 | CNY | 74.87 | 75.49 | 72.35 | 72.64 | 72.64 | -2.21 (-2.95%) | 638,388 |
| 5 Jun 2024 | CNY | 76.71 | 77.58 | 74.71 | 74.85 | 74.85 | -2.08 (-2.70%) | 463,713 |
| 4 Jun 2024 | CNY | 77.69 | 77.69 | 75.75 | 76.93 | 76.93 | -0.86 (-1.11%) | 525,013 |
| 3 Jun 2024 | CNY | 77.67 | 78.78 | 76.61 | 77.79 | 77.79 | -0.6 (-0.77%) | 452,494 |
| 31 May 2024 | CNY | 78.94 | 79.94 | 77.85 | 78.39 | 78.39 | -0.36 (-0.46%) | 418,562 |
| 30 May 2024 | CNY | 77.18 | 79.78 | 77.05 | 78.75 | 78.75 | +0.95 (+1.22%) | 581,100 |
| 29 May 2024 | CNY | 79.81 | 80.1 | 77.43 | 77.8 | 77.8 | -1.2 (-1.52%) | 508,000 |
| 28 May 2024 | CNY | 80 | 80.8 | 78.13 | 79 | 79 | -1.04 (-1.30%) | 733,856 |
| 27 May 2024 | CNY | 79 | 80.12 | 77.63 | 80.04 | 80.04 | +1.04 (+1.32%) | 815,078 |
| 24 May 2024 | CNY | 80.16 | 80.99 | 78.66 | 79 | 79 | -1.88 (-2.32%) | 814,363 |
| 23 May 2024 | CNY | 83.5 | 84.2 | 79.72 | 80.88 | 80.88 | -2.62 (-3.14%) | 1,519,829 |
| 22 May 2024 | CNY | 84.02 | 86.68 | 82.59 | 83.5 | 83.5 | -0.55 (-0.65%) | 1,178,029 |
| 21 May 2024 | CNY | 82.82 | 85.14 | 82.2 | 84.05 | 84.05 | +0.85 (+1.02%) | 995,100 |
| 20 May 2024 | CNY | 83.8 | 85.76 | 82.92 | 83.2 | 83.2 | +0.43 (+0.52%) | 1,510,091 |
| 17 May 2024 | CNY | 82.16 | 84.21 | 81.81 | 82.77 | 82.77 | -0.23 (-0.28%) | 1,549,341 |
| 16 May 2024 | CNY | 78.8 | 85.4 | 78.03 | 83 | 83 | +5.25 (+6.75%) | 3,525,450 |
| 15 May 2024 | CNY | 70.71 | 77.75 | 70.71 | 77.75 | 77.75 | +7.07 (+10.00%) | 2,572,524 |
| 14 May 2024 | CNY | 71.39 | 71.66 | 69.69 | 70.68 | 70.68 | -0.68 (-0.95%) | 562,400 |
| 13 May 2024 | CNY | 71.71 | 72.3 | 70.73 | 71.36 | 71.36 | -0.85 (-1.18%) | 462,503 |
| 10 May 2024 | CNY | 74 | 74 | 71.31 | 72.21 | 72.21 | -1.27 (-1.73%) | 554,758 |
| 9 May 2024 | CNY | 72.21 | 74.32 | 72.21 | 73.48 | 73.48 | +1.08 (+1.49%) | 581,297 |
| 8 May 2024 | CNY | 72.88 | 73.23 | 72.04 | 72.4 | 72.4 | -0.65 (-0.89%) | 525,197 |
| 7 May 2024 | CNY | 73.66 | 74.15 | 72.52 | 73.05 | 73.05 | -0.45 (-0.61%) | 547,000 |
| 6 May 2024 | CNY | 73.88 | 74.19 | 73 | 73.5 | 73.5 | +0.62 (+0.85%) | 768,465 |
| 30 Apr 2024 | CNY | 73.58 | 74.96 | 72.58 | 72.88 | 72.88 | -1.12 (-1.51%) | 685,378 |
| 29 Apr 2024 | CNY | 73.01 | 74.45 | 72.06 | 74 | 74 | +1.21 (+1.66%) | 926,992 |
| 26 Apr 2024 | CNY | 69.33 | 74.78 | 69.33 | 72.79 | 72.79 | +3.46 (+4.99%) | 1,517,552 |
| 25 Apr 2024 | CNY | 67.81 | 70.79 | 67.32 | 69.33 | 69.33 | +1.33 (+1.96%) | 961,671 |
| 24 Apr 2024 | CNY | 66.9 | 69.31 | 66.8 | 68 | 68 | +1.29 (+1.93%) | 1,380,395 |
