| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 55.45 | 56.31 | 54.54 | 55.34 | 55.34 | -0.46 (-0.82%) | 2,021,162 |
| 26 Jun 2024 | CNY | 54.16 | 55.98 | 54.16 | 55.8 | 55.8 | +1.38 (+2.54%) | 1,547,600 |
| 25 Jun 2024 | CNY | 54.58 | 55.3 | 54 | 54.42 | 54.42 | -0.38 (-0.69%) | 1,082,825 |
| 24 Jun 2024 | CNY | 55.53 | 56.49 | 54.8 | 54.8 | 54.8 | -1.2 (-2.14%) | 1,810,014 |
| 21 Jun 2024 | CNY | 57.04 | 57.04 | 55.72 | 56 | 56 | -0.79 (-1.39%) | 1,240,977 |
| 20 Jun 2024 | CNY | 56.29 | 58.09 | 56.25 | 56.79 | 56.79 | +0.42 (+0.75%) | 1,703,414 |
| 19 Jun 2024 | CNY | 57.86 | 58.5 | 56 | 56.37 | 56.37 | -1.34 (-2.32%) | 1,705,850 |
| 18 Jun 2024 | CNY | 57.55 | 58.35 | 57.06 | 57.71 | 57.71 | -0.28 (-0.48%) | 1,751,561 |
| 17 Jun 2024 | CNY | 56.4 | 58.66 | 56.36 | 57.99 | 57.99 | +1.11 (+1.95%) | 2,098,083 |
| 14 Jun 2024 | CNY | 57.9 | 58.33 | 56.36 | 56.88 | 56.88 | -1.02 (-1.76%) | 3,429,471 |
| 13 Jun 2024 | CNY | 56 | 58.28 | 55.78 | 57.9 | 57.9 | +2.37 (+4.27%) | 4,245,797 |
| 12 Jun 2024 | CNY | 56.11 | 56.42 | 55.46 | 55.53 | 55.53 | -0.95 (-1.68%) | 1,148,327 |
| 11 Jun 2024 | CNY | 54.03 | 56.98 | 53.12 | 56.48 | 56.48 | +1.65 (+3.01%) | 2,369,089 |
| 7 Jun 2024 | CNY | 56.21 | 56.3 | 54.51 | 54.83 | 54.83 | -0.83 (-1.49%) | 1,426,731 |
| 6 Jun 2024 | CNY | 55.65 | 57.2 | 55.28 | 55.66 | 55.66 | +0.11 (+0.20%) | 2,101,640 |
| 5 Jun 2024 | CNY | 56.18 | 57.3 | 55.31 | 55.55 | 55.55 | -0.63 (-1.12%) | 2,042,213 |
| 4 Jun 2024 | CNY | 54.56 | 56.79 | 54.5 | 56.18 | 56.18 | +1.58 (+2.89%) | 1,889,462 |
| 3 Jun 2024 | CNY | 55.6 | 56.39 | 54.31 | 54.6 | 54.6 | -1.04 (-1.87%) | 1,078,988 |
| 31 May 2024 | CNY | 55.95 | 56.25 | 54.8 | 55.64 | 55.64 | +1.55 (+2.87%) | 2,029,229 |
| 30 May 2024 | CNY | 54.25 | 54.85 | 53.58 | 54.09 | 54.09 | -0.81 (-1.48%) | 1,214,525 |
| 29 May 2024 | CNY | 54.77 | 56.96 | 54.38 | 54.9 | 54.9 | +0.12 (+0.22%) | 2,076,616 |
| 28 May 2024 | CNY | 54.3 | 55.7 | 53.63 | 54.78 | 54.78 | +0.33 (+0.61%) | 1,631,506 |
| 27 May 2024 | CNY | 52.92 | 54.7 | 52.7 | 54.45 | 54.45 | +1.56 (+2.95%) | 2,448,100 |
| 24 May 2024 | CNY | 54.93 | 54.95 | 52 | 52.89 | 52.89 | -1.87 (-3.41%) | 3,565,449 |
| 23 May 2024 | CNY | 56.71 | 56.71 | 54.7 | 54.76 | 54.76 | -1.87 (-3.30%) | 1,550,877 |
| 22 May 2024 | CNY | 56.93 | 57.5 | 55.94 | 56.63 | 56.63 | -0.61 (-1.07%) | 1,613,632 |
| 21 May 2024 | CNY | 56.34 | 58.18 | 55.3 | 57.24 | 57.24 | +0.83 (+1.47%) | 2,497,733 |
| 20 May 2024 | CNY | 56.11 | 58.3 | 55.55 | 56.41 | 56.41 | +0.09 (+0.16%) | 2,536,852 |
| 17 May 2024 | CNY | 53.99 | 56.8 | 53.64 | 56.32 | 56.32 | +3.05 (+5.73%) | 3,304,361 |
| 16 May 2024 | CNY | 54.38 | 54.95 | 52.98 | 53.27 | 53.27 | -1.32 (-2.42%) | 1,621,289 |
