| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 50.87 | 52.3 | 48.82 | 50.9 | 50.9 | -0.85 (-1.64%) | 6,027,291 |
| 25 Jun 2024 | CNY | 52.26 | 53 | 51 | 51.75 | 51.75 | -0.51 (-0.98%) | 1,704,216 |
| 24 Jun 2024 | CNY | 54.55 | 55.09 | 52.12 | 52.26 | 52.26 | -2.74 (-4.98%) | 1,431,105 |
| 21 Jun 2024 | CNY | 55.66 | 55.98 | 54.1 | 55 | 55 | -0.69 (-1.24%) | 1,664,474 |
| 20 Jun 2024 | CNY | 55.49 | 56.89 | 55.4 | 55.69 | 55.69 | -0.11 (-0.20%) | 1,877,716 |
| 19 Jun 2024 | CNY | 57.23 | 57.7 | 55.8 | 55.8 | 55.8 | -2 (-3.46%) | 2,351,899 |
| 18 Jun 2024 | CNY | 58.4 | 58.58 | 56.8 | 57.8 | 57.8 | -1.99 (-3.33%) | 4,317,464 |
| 17 Jun 2024 | CNY | 54.45 | 62.57 | 54.23 | 59.79 | 59.79 | +5.18 (+9.49%) | 7,151,014 |
| 14 Jun 2024 | CNY | 54.68 | 55.1 | 53.46 | 54.61 | 54.61 | -0.12 (-0.22%) | 2,608,736 |
| 13 Jun 2024 | CNY | 53 | 55.18 | 52.28 | 54.73 | 54.73 | +1.26 (+2.36%) | 3,563,746 |
| 12 Jun 2024 | CNY | 57.35 | 57.97 | 52.23 | 53.47 | 53.47 | -3.83 (-6.68%) | 5,461,688 |
| 11 Jun 2024 | CNY | 56.38 | 57.49 | 55.7 | 57.3 | 57.3 | +1.24 (+2.21%) | 1,324,716 |
| 7 Jun 2024 | CNY | 59.86 | 59.96 | 55.21 | 56.06 | 56.06 | -3.14 (-5.30%) | 3,463,492 |
| 6 Jun 2024 | CNY | 60.97 | 61.44 | 58.77 | 59.2 | 59.2 | -1.81 (-2.97%) | 1,538,048 |
| 5 Jun 2024 | CNY | 60.12 | 62.17 | 60.12 | 61.01 | 61.01 | +0.41 (+0.68%) | 1,445,531 |
| 4 Jun 2024 | CNY | 60.43 | 61.21 | 59.63 | 60.6 | 60.6 | +0.05 (+0.08%) | 1,065,254 |
| 3 Jun 2024 | CNY | 61.8 | 62.4 | 60.03 | 60.55 | 60.55 | -1.08 (-1.75%) | 1,226,950 |
| 31 May 2024 | CNY | 60.6 | 63.2 | 60.6 | 61.63 | 61.63 | +1.02 (+1.68%) | 2,126,740 |
| 30 May 2024 | CNY | 61.54 | 61.92 | 60.3 | 60.61 | 60.61 | -1.31 (-2.12%) | 1,673,809 |
| 29 May 2024 | CNY | 63.37 | 65.49 | 61.4 | 61.92 | 61.92 | -0.63 (-1.01%) | 1,670,210 |
| 28 May 2024 | CNY | 62.7 | 63.8 | 61.84 | 62.55 | 62.55 | -0.05 (-0.08%) | 1,337,037 |
| 27 May 2024 | CNY | 61.69 | 62.92 | 60.5 | 62.6 | 62.6 | +0.6 (+0.97%) | 1,449,336 |
| 24 May 2024 | CNY | 62.2 | 63.31 | 61 | 62 | 62 | -0.24 (-0.39%) | 1,931,605 |
| 23 May 2024 | CNY | 61.76 | 64.38 | 61 | 62.24 | 62.24 | +0.46 (+0.74%) | 2,852,588 |
| 22 May 2024 | CNY | 60 | 62.04 | 59.52 | 61.78 | 61.78 | +1.73 (+2.88%) | 2,163,160 |
| 21 May 2024 | CNY | 60.01 | 60.68 | 57.7 | 60.05 | 60.05 | +0.12 (+0.20%) | 2,564,548 |
| 20 May 2024 | CNY | 60.9 | 62.46 | 59.5 | 59.93 | 59.93 | -0.72 (-1.19%) | 3,016,346 |
| 17 May 2024 | CNY | 57.71 | 61.18 | 57.48 | 60.65 | 60.65 | +2.65 (+4.57%) | 2,479,596 |
| 16 May 2024 | CNY | 58.5 | 58.9 | 57.66 | 58 | 58 | -0.25 (-0.43%) | 1,522,580 |
| 15 May 2024 | CNY | 58.45 | 59.79 | 57.82 | 58.25 | 58.25 | -0.2 (-0.34%) | 1,607,257 |
