| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 66.44 | 67.9 | 66.37 | 67.9 | 67.9 | +1.82 (+2.75%) | 499,500 |
| 27 Jun 2024 | CNY | 65.86 | 66.8 | 65.21 | 66.08 | 66.08 | +0.2 (+0.30%) | 481,932 |
| 26 Jun 2024 | CNY | 63.79 | 65.93 | 63.12 | 65.88 | 65.88 | +2.09 (+3.28%) | 484,908 |
| 25 Jun 2024 | CNY | 62.6 | 64.6 | 61.52 | 63.79 | 63.79 | +1.4 (+2.24%) | 564,521 |
| 24 Jun 2024 | CNY | 64.2 | 64.66 | 62.01 | 62.39 | 62.39 | -2.4 (-3.70%) | 456,552 |
| 21 Jun 2024 | CNY | 64.8 | 65.32 | 63.09 | 64.79 | 64.79 | +0.07 (+0.11%) | 410,859 |
| 20 Jun 2024 | CNY | 64.04 | 65.17 | 63.34 | 64.72 | 64.72 | +0.65 (+1.01%) | 421,833 |
| 19 Jun 2024 | CNY | 64.06 | 64.46 | 63.01 | 64.07 | 64.07 | 0.0 (0.0%) | 671,037 |
| 18 Jun 2024 | CNY | 65.99 | 66.5 | 61.66 | 64.07 | 64.07 | -1.55 (-2.36%) | 1,290,432 |
| 17 Jun 2024 | CNY | 67.9 | 67.9 | 65.28 | 65.62 | 65.62 | -2.37 (-3.49%) | 540,727 |
| 14 Jun 2024 | CNY | 68.51 | 68.93 | 67.31 | 67.99 | 67.99 | -0.86 (-1.25%) | 344,173 |
| 13 Jun 2024 | CNY | 68.78 | 69.03 | 67.73 | 68.85 | 68.85 | +0.09 (+0.13%) | 162,954 |
| 12 Jun 2024 | CNY | 67.8 | 68.8 | 66.92 | 68.76 | 68.76 | +0.91 (+1.34%) | 288,850 |
| 11 Jun 2024 | CNY | 68.8 | 68.88 | 66.7 | 67.85 | 67.85 | -1.65 (-2.37%) | 432,873 |
| 7 Jun 2024 | CNY | 67 | 69.5 | 66.87 | 69.5 | 69.5 | +2.73 (+4.09%) | 489,643 |
| 6 Jun 2024 | CNY | 68.63 | 68.96 | 66.1 | 66.77 | 66.77 | -2.19 (-3.18%) | 582,623 |
| 5 Jun 2024 | CNY | 66.53 | 69.79 | 66.53 | 68.96 | 68.96 | -0.54 (-0.78%) | 423,897 |
| 4 Jun 2024 | CNY | 70.9 | 71 | 67.31 | 69.5 | 69.5 | -1.21 (-1.71%) | 802,824 |
| 3 Jun 2024 | CNY | 72.07 | 72.88 | 70.12 | 70.71 | 70.71 | -1.14 (-1.59%) | 606,857 |
| 31 May 2024 | CNY | 66.97 | 72.38 | 66.9 | 71.85 | 71.85 | +4.56 (+6.78%) | 1,582,820 |
| 30 May 2024 | CNY | 75.6 | 76.48 | 66.14 | 67.29 | 67.29 | -8.19 (-10.85%) | 2,159,186 |
| 29 May 2024 | CNY | 74.51 | 80.58 | 74.51 | 75.48 | 75.48 | -0.02 (-0.03%) | 2,237,262 |
| 28 May 2024 | CNY | 72.82 | 75.87 | 72.3 | 75.5 | 75.5 | +1.8 (+2.44%) | 1,011,236 |
| 27 May 2024 | CNY | 72.03 | 74.68 | 72 | 73.7 | 73.7 | +0.31 (+0.42%) | 636,475 |
| 24 May 2024 | CNY | 74 | 74.3 | 72.79 | 73.39 | 73.39 | -0.03 (-0.04%) | 324,063 |
| 23 May 2024 | CNY | 74.88 | 75.13 | 73.2 | 73.42 | 73.42 | -1.41 (-1.88%) | 227,191 |
| 22 May 2024 | CNY | 75.02 | 75.38 | 74.65 | 74.83 | 74.83 | -0.2 (-0.27%) | 210,839 |
| 21 May 2024 | CNY | 75 | 75.9 | 74.5 | 75.03 | 75.03 | -0.51 (-0.68%) | 365,939 |
| 20 May 2024 | CNY | 74 | 75.7 | 73.51 | 75.54 | 75.54 | +1.18 (+1.59%) | 373,829 |
| 17 May 2024 | CNY | 73.55 | 74.36 | 72.73 | 74.36 | 74.36 | +1.29 (+1.77%) | 370,557 |
