| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2024 | CNY | 66.2 | 67.8 | 65.41 | 67.11 | 67.11 | +0.42 (+0.63%) | 3,249,386 |
| 4 Jul 2024 | CNY | 69.59 | 69.6 | 66.01 | 66.69 | 66.69 | -2.31 (-3.35%) | 1,710,127 |
| 3 Jul 2024 | CNY | 67.09 | 69.99 | 66.66 | 69 | 69 | +1.33 (+1.97%) | 2,283,911 |
| 2 Jul 2024 | CNY | 68.75 | 68.96 | 66.9 | 67.67 | 67.67 | -0.99 (-1.44%) | 1,624,257 |
| 1 Jul 2024 | CNY | 68.51 | 69.2 | 66.46 | 68.66 | 68.66 | +0.14 (+0.20%) | 1,575,263 |
| 28 Jun 2024 | CNY | 67.15 | 70.3 | 66.96 | 68.52 | 68.52 | +0.96 (+1.42%) | 2,133,113 |
| 27 Jun 2024 | CNY | 68 | 70.2 | 67.3 | 67.56 | 67.56 | -1.18 (-1.72%) | 2,176,925 |
| 26 Jun 2024 | CNY | 66.98 | 68.77 | 65.51 | 68.74 | 68.74 | +2.56 (+3.87%) | 2,521,670 |
| 25 Jun 2024 | CNY | 71.5 | 71.5 | 66.01 | 66.18 | 66.18 | -5.32 (-7.44%) | 3,208,712 |
| 24 Jun 2024 | CNY | 75.38 | 77.33 | 71.03 | 71.5 | 71.5 | -4.64 (-6.09%) | 3,288,820 |
| 21 Jun 2024 | CNY | 76.95 | 77.5 | 75.13 | 76.14 | 76.14 | -2.64 (-3.35%) | 3,331,174 |
| 20 Jun 2024 | CNY | 76.99 | 83 | 76.5 | 78.78 | 78.78 | +0.92 (+1.18%) | 5,356,442 |
| 19 Jun 2024 | CNY | 77.46 | 79.5 | 75.73 | 77.86 | 77.86 | +0.85 (+1.10%) | 4,219,094 |
| 18 Jun 2024 | CNY | 77.7 | 80.59 | 76.08 | 77.01 | 77.01 | -0.18 (-0.23%) | 4,297,970 |
| 17 Jun 2024 | CNY | 75 | 77.9 | 74.58 | 77.19 | 77.19 | +1.63 (+2.16%) | 3,506,492 |
| 14 Jun 2024 | CNY | 74.4 | 76.77 | 72.81 | 75.56 | 75.56 | +0.3 (+0.40%) | 4,351,647 |
| 13 Jun 2024 | CNY | 74.26 | 78.6 | 73.32 | 75.26 | 75.26 | +1.5 (+2.03%) | 6,289,749 |
| 12 Jun 2024 | CNY | 70.6 | 74.6 | 70.21 | 73.76 | 73.76 | +2.52 (+3.54%) | 4,676,061 |
| 11 Jun 2024 | CNY | 67.79 | 71.47 | 67.52 | 71.24 | 71.24 | +3.56 (+5.26%) | 3,310,295 |
| 7 Jun 2024 | CNY | 69.52 | 71.49 | 66.78 | 67.68 | 67.68 | -2.09 (-3.00%) | 2,689,757 |
| 6 Jun 2024 | CNY | 72.95 | 73.66 | 69.7 | 69.77 | 69.77 | -1.43 (-2.01%) | 3,181,668 |
| 5 Jun 2024 | CNY | 70.97 | 72.62 | 70.16 | 71.2 | 71.2 | -0.01 (-0.01%) | 2,676,262 |
| 4 Jun 2024 | CNY | 72.6 | 72.6 | 69 | 71.21 | 71.21 | -0.76 (-1.06%) | 3,273,812 |
| 3 Jun 2024 | CNY | 70.05 | 73.66 | 70.05 | 71.97 | 71.97 | +2.27 (+3.26%) | 4,322,809 |
| 31 May 2024 | CNY | 70.88 | 72.15 | 68.7 | 69.7 | 69.7 | -2.08 (-2.90%) | 3,293,036 |
| 30 May 2024 | CNY | 68.2 | 72.45 | 67.12 | 71.78 | 71.78 | +3.06 (+4.45%) | 4,234,813 |
| 29 May 2024 | CNY | 69.6 | 71.68 | 68.32 | 68.72 | 68.72 | -1.81 (-2.57%) | 2,969,828 |
| 28 May 2024 | CNY | 72.01 | 74.87 | 70.23 | 70.53 | 70.53 | -1.27 (-1.77%) | 5,221,873 |
| 27 May 2024 | CNY | 66.49 | 72.98 | 64.01 | 71.8 | 71.8 | +5.31 (+7.99%) | 4,377,045 |
| 24 May 2024 | CNY | 69.79 | 69.88 | 65.66 | 66.49 | 66.49 | -3.42 (-4.89%) | 2,523,193 |
