| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 51.55 | 53.45 | 51.55 | 52.93 | 52.93 | +0.91 (+1.75%) | 809,904 |
| 27 Jun 2024 | CNY | 51.8 | 52.49 | 50.81 | 52.02 | 52.02 | -0.01 (-0.02%) | 650,359 |
| 26 Jun 2024 | CNY | 51.53 | 52.26 | 51.53 | 52.03 | 52.03 | +0.17 (+0.33%) | 461,712 |
| 25 Jun 2024 | CNY | 52.08 | 52.68 | 51.5 | 51.86 | 51.86 | -0.22 (-0.42%) | 548,886 |
| 24 Jun 2024 | CNY | 53.26 | 53.88 | 52 | 52.08 | 52.08 | -1.27 (-2.38%) | 621,523 |
| 21 Jun 2024 | CNY | 53.35 | 53.89 | 53.02 | 53.35 | 53.35 | -0.28 (-0.52%) | 465,793 |
| 20 Jun 2024 | CNY | 54.1 | 54.78 | 53.63 | 53.63 | 53.63 | -0.47 (-0.87%) | 719,279 |
| 19 Jun 2024 | CNY | 54.71 | 55.08 | 54.1 | 54.1 | 54.1 | -0.6 (-1.10%) | 458,648 |
| 18 Jun 2024 | CNY | 56.03 | 56.03 | 54.54 | 54.7 | 54.7 | -0.78 (-1.41%) | 720,470 |
| 17 Jun 2024 | CNY | 56.25 | 56.82 | 55.47 | 55.48 | 55.48 | -1.42 (-2.50%) | 784,028 |
| 14 Jun 2024 | CNY | 57.07 | 57.18 | 55.72 | 56.9 | 56.9 | -0.5 (-0.87%) | 874,267 |
| 13 Jun 2024 | CNY | 56.49 | 57.63 | 56.49 | 57.4 | 57.4 | +0.93 (+1.65%) | 1,021,152 |
| 12 Jun 2024 | CNY | 55.12 | 56.54 | 54.91 | 56.47 | 56.47 | +1.51 (+2.75%) | 939,194 |
| 11 Jun 2024 | CNY | 53.43 | 54.99 | 52.8 | 54.96 | 54.96 | +1.86 (+3.50%) | 1,158,702 |
| 7 Jun 2024 | CNY | 53.6 | 53.8 | 52.68 | 53.1 | 53.1 | -0.23 (-0.43%) | 542,779 |
| 6 Jun 2024 | CNY | 55.32 | 55.76 | 51.7 | 53.33 | 53.33 | -2.47 (-4.43%) | 2,833,413 |
| 5 Jun 2024 | CNY | 56.31 | 57.11 | 55.76 | 55.8 | 55.8 | -0.51 (-0.91%) | 834,695 |
| 4 Jun 2024 | CNY | 56.6 | 56.88 | 55.89 | 56.31 | 56.31 | -0.29 (-0.51%) | 473,062 |
| 3 Jun 2024 | CNY | 57.7 | 57.7 | 56.38 | 56.6 | 56.6 | -0.8 (-1.39%) | 625,423 |
| 31 May 2024 | CNY | 57.3 | 57.74 | 57.01 | 57.4 | 57.4 | +0.33 (+0.58%) | 641,475 |
| 30 May 2024 | CNY | 56.51 | 57.42 | 56.21 | 57.07 | 57.07 | +0.57 (+1.01%) | 566,843 |
| 29 May 2024 | CNY | 56.66 | 57.11 | 56.42 | 56.5 | 56.5 | -0.16 (-0.28%) | 355,829 |
| 28 May 2024 | CNY | 56.26 | 57.61 | 55.88 | 56.66 | 56.66 | +0.4 (+0.71%) | 681,767 |
| 27 May 2024 | CNY | 56.3 | 56.47 | 55.7 | 56.26 | 56.26 | +0.21 (+0.37%) | 549,875 |
| 24 May 2024 | CNY | 56.62 | 57.2 | 56 | 56.05 | 56.05 | -0.7 (-1.23%) | 617,707 |
| 23 May 2024 | CNY | 57.56 | 58.4 | 56.41 | 56.75 | 56.75 | -0.97 (-1.68%) | 913,976 |
| 22 May 2024 | CNY | 58 | 58.46 | 57.48 | 57.72 | 57.72 | -0.5 (-0.86%) | 418,237 |
| 21 May 2024 | CNY | 58.34 | 58.5 | 57.3 | 58.22 | 58.22 | -0.13 (-0.22%) | 776,623 |
| 20 May 2024 | CNY | 56.84 | 58.75 | 56.81 | 58.35 | 58.35 | +1.42 (+2.49%) | 1,138,961 |
| 17 May 2024 | CNY | 55.77 | 57.29 | 55.68 | 56.93 | 56.93 | +1.16 (+2.08%) | 724,660 |
