| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 81.52 | 84.77 | 81.1 | 84.59 | 84.59 | +2.25 (+2.73%) | 1,591,551 |
| 27 Jun 2024 | CNY | 80.77 | 82.99 | 79.41 | 82.34 | 82.34 | +1.19 (+1.47%) | 2,059,682 |
| 26 Jun 2024 | CNY | 80.58 | 81.6 | 79.55 | 81.15 | 81.15 | +0.95 (+1.18%) | 1,588,978 |
| 25 Jun 2024 | CNY | 84 | 84.08 | 79.46 | 80.2 | 80.2 | -3.38 (-4.04%) | 1,727,041 |
| 24 Jun 2024 | CNY | 85.75 | 87.5 | 83.45 | 83.58 | 83.58 | -2.71 (-3.14%) | 2,001,823 |
| 21 Jun 2024 | CNY | 84.5 | 86.83 | 83 | 86.29 | 86.29 | +1.08 (+1.27%) | 1,908,565 |
| 20 Jun 2024 | CNY | 85 | 87.6 | 84.5 | 85.21 | 85.21 | +0.33 (+0.39%) | 2,055,824 |
| 19 Jun 2024 | CNY | 86.15 | 86.73 | 83.65 | 84.88 | 84.88 | -0.75 (-0.88%) | 1,622,231 |
| 18 Jun 2024 | CNY | 85.38 | 86.6 | 84.79 | 85.63 | 85.63 | +0.25 (+0.29%) | 2,033,902 |
| 17 Jun 2024 | CNY | 83.58 | 86.37 | 83 | 85.38 | 85.38 | +2.58 (+3.12%) | 2,950,195 |
| 14 Jun 2024 | CNY | 86.65 | 86.88 | 82.8 | 82.8 | 82.8 | -4.25 (-4.88%) | 5,428,936 |
| 13 Jun 2024 | CNY | 84.99 | 89.35 | 84.99 | 87.05 | 87.05 | +3.25 (+3.88%) | 5,042,269 |
| 12 Jun 2024 | CNY | 83 | 84.92 | 82.2 | 83.8 | 83.8 | +1.13 (+1.37%) | 3,622,571 |
| 11 Jun 2024 | CNY | 79.71 | 82.7 | 79.51 | 82.67 | 82.67 | +3.13 (+3.94%) | 3,353,766 |
| 7 Jun 2024 | CNY | 79.26 | 80.84 | 78.63 | 79.54 | 79.54 | +0.64 (+0.81%) | 1,725,923 |
| 6 Jun 2024 | CNY | 80.04 | 81.49 | 78.9 | 78.9 | 78.9 | -0.8 (-1.00%) | 1,990,755 |
| 5 Jun 2024 | CNY | 79 | 80.77 | 78.66 | 79.7 | 79.7 | +0.68 (+0.86%) | 2,100,140 |
| 4 Jun 2024 | CNY | 79.95 | 79.95 | 77.5 | 79.02 | 79.02 | +0.34 (+0.43%) | 1,687,153 |
| 3 Jun 2024 | CNY | 76.6 | 79.7 | 76.58 | 78.68 | 78.68 | +2.76 (+3.64%) | 3,328,773 |
| 31 May 2024 | CNY | 75.49 | 76.1 | 74.74 | 75.92 | 75.92 | +0.42 (+0.56%) | 1,634,074 |
| 30 May 2024 | CNY | 74.16 | 76.2 | 73.86 | 75.5 | 75.5 | +0.77 (+1.03%) | 1,934,531 |
| 29 May 2024 | CNY | 76.13 | 76.7 | 74.48 | 74.73 | 74.73 | -1.37 (-1.80%) | 1,306,063 |
| 28 May 2024 | CNY | 77.08 | 78.77 | 76.1 | 76.1 | 76.1 | -0.89 (-1.16%) | 1,722,743 |
| 27 May 2024 | CNY | 75.13 | 77.17 | 72.57 | 76.99 | 76.99 | +2.11 (+2.82%) | 1,703,104 |
| 24 May 2024 | CNY | 77.5 | 77.78 | 74.87 | 74.88 | 74.88 | -2.62 (-3.38%) | 1,119,663 |
| 23 May 2024 | CNY | 78.48 | 79.14 | 77.5 | 77.5 | 77.5 | -0.99 (-1.26%) | 1,046,652 |
| 22 May 2024 | CNY | 78.56 | 78.82 | 77.3 | 78.49 | 78.49 | +0.45 (+0.58%) | 947,566 |
| 21 May 2024 | CNY | 78.08 | 78.78 | 77.66 | 78.04 | 78.04 | -0.41 (-0.52%) | 887,006 |
| 20 May 2024 | CNY | 78.9 | 80.53 | 78.09 | 78.45 | 78.45 | -0.58 (-0.73%) | 1,421,194 |
| 17 May 2024 | CNY | 77.05 | 79.18 | 76.65 | 79.03 | 79.03 | +1.21 (+1.55%) | 1,165,999 |
