| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 71.49 | 71.49 | 69.44 | 69.96 | 69.96 | -0.82 (-1.16%) | 1,025,750 |
| 2 Jul 2024 | CNY | 72.62 | 72.62 | 70.12 | 70.78 | 70.78 | -1.72 (-2.37%) | 981,072 |
| 1 Jul 2024 | CNY | 73.02 | 73.82 | 71.52 | 72.5 | 72.5 | -0.82 (-1.12%) | 1,121,981 |
| 28 Jun 2024 | CNY | 74.6 | 76.8 | 73.03 | 73.32 | 73.32 | -1.61 (-2.15%) | 2,183,090 |
| 27 Jun 2024 | CNY | 76.71 | 77.24 | 74.02 | 74.93 | 74.93 | -2.17 (-2.81%) | 1,339,271 |
| 26 Jun 2024 | CNY | 73.95 | 77.98 | 72.75 | 77.1 | 77.1 | +4.1 (+5.62%) | 2,227,776 |
| 25 Jun 2024 | CNY | 74.82 | 76.68 | 72.62 | 73 | 73 | -2.2 (-2.93%) | 1,983,995 |
| 24 Jun 2024 | CNY | 74.5 | 78.21 | 73.38 | 75.2 | 75.2 | +0.8 (+1.08%) | 2,375,114 |
| 21 Jun 2024 | CNY | 74.01 | 74.88 | 73.02 | 74.4 | 74.4 | -0.24 (-0.32%) | 943,412 |
| 20 Jun 2024 | CNY | 73.87 | 76.19 | 73.61 | 74.64 | 74.64 | +1.05 (+1.43%) | 2,216,456 |
| 19 Jun 2024 | CNY | 75.59 | 75.59 | 72.95 | 73.59 | 73.59 | -1.07 (-1.43%) | 1,271,369 |
| 18 Jun 2024 | CNY | 76.99 | 78.57 | 74.38 | 74.66 | 74.66 | -2.84 (-3.66%) | 1,875,179 |
| 17 Jun 2024 | CNY | 75.5 | 77.98 | 74.54 | 77.5 | 77.5 | +1.59 (+2.09%) | 1,455,721 |
| 14 Jun 2024 | CNY | 75.79 | 76.41 | 72.92 | 75.91 | 75.91 | +1.11 (+1.48%) | 2,085,184 |
| 13 Jun 2024 | CNY | 74.31 | 76 | 72.71 | 74.8 | 74.8 | +0.79 (+1.07%) | 1,400,321 |
| 12 Jun 2024 | CNY | 76.39 | 76.7 | 73.88 | 74.01 | 74.01 | -2.33 (-3.05%) | 1,605,286 |
| 11 Jun 2024 | CNY | 75.31 | 76.6 | 74.2 | 76.34 | 76.34 | +0.76 (+1.01%) | 980,000 |
| 7 Jun 2024 | CNY | 77.3 | 78.28 | 75.42 | 75.58 | 75.58 | -1.19 (-1.55%) | 1,210,152 |
| 6 Jun 2024 | CNY | 79.5 | 80.45 | 76.22 | 76.77 | 76.77 | -2.93 (-3.68%) | 1,735,809 |
| 5 Jun 2024 | CNY | 80.2 | 81.88 | 79.33 | 79.7 | 79.7 | +34.675 (+77.01%) | 1,318,493 |
| 5 Jun 2024 |
|
|||||||
| 4 Jun 2024 | CNY | 77.6889 | 81.0944 | 77.5222 | 81.0444 | 81.0444 | +3.061 (+3.93%) | 2,502,048 |
| 3 Jun 2024 | CNY | 76.1167 | 78.7556 | 75.6778 | 77.9833 | 77.9833 | -58.997 (-43.07%) | 2,237,758 |
| 31 May 2024 | CNY | 142.07 | 144.28 | 135.39 | 136.98 | 136.98 | -5.01 (-3.53%) | 885,033 |
| 30 May 2024 | CNY | 141.41 | 142.48 | 138.33 | 141.99 | 141.99 | +1.1 (+0.78%) | 620,075 |
| 29 May 2024 | CNY | 140.7 | 143.22 | 140.2 | 140.89 | 140.89 | -0.71 (-0.50%) | 307,496 |
| 28 May 2024 | CNY | 142.51 | 142.53 | 140.68 | 141.6 | 141.6 | -1.35 (-0.94%) | 467,616 |
| 27 May 2024 | CNY | 142.68 | 143.4 | 140.28 | 142.95 | 142.95 | +1.66 (+1.17%) | 542,020 |
| 24 May 2024 | CNY | 145.01 | 146.5 | 140.15 | 141.29 | 141.29 | -4.16 (-2.86%) | 833,172 |
| 23 May 2024 | CNY | 147.49 | 148.58 | 145.02 | 145.45 | 145.45 | -3.25 (-2.19%) | 540,199 |
| 22 May 2024 | CNY | 149.98 | 150.47 | 147.8 | 148.7 | 148.7 | -1.15 (-0.77%) | 504,367 |
