| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2024 | CNY | 68.79 | 70.1 | 67.41 | 67.75 | 67.75 | -0.03 (-0.04%) | 1,346,179 |
| 5 Jun 2024 | CNY | 67.41 | 69.15 | 66.65 | 67.78 | 67.78 | +0.37 (+0.55%) | 939,866 |
| 4 Jun 2024 | CNY | 67.26 | 69.26 | 66.36 | 67.41 | 67.41 | +0.19 (+0.28%) | 897,536 |
| 3 Jun 2024 | CNY | 67.4 | 68.66 | 66.62 | 67.22 | 67.22 | -0.15 (-0.22%) | 606,845 |
| 31 May 2024 | CNY | 65.56 | 68.45 | 65.56 | 67.37 | 67.37 | +0.91 (+1.37%) | 796,150 |
| 30 May 2024 | CNY | 65.28 | 67.08 | 64.41 | 66.46 | 66.46 | +0.67 (+1.02%) | 503,994 |
| 29 May 2024 | CNY | 65.47 | 66.58 | 65.33 | 65.79 | 65.79 | -0.11 (-0.17%) | 417,778 |
| 28 May 2024 | CNY | 66.36 | 67.27 | 65.2 | 65.9 | 65.9 | -0.5 (-0.75%) | 482,044 |
| 27 May 2024 | CNY | 65.22 | 66.48 | 63.4 | 66.4 | 66.4 | +0.97 (+1.48%) | 852,186 |
| 24 May 2024 | CNY | 68.47 | 70 | 65.1 | 65.43 | 65.43 | -3.78 (-5.46%) | 1,165,712 |
| 23 May 2024 | CNY | 70.7 | 71.36 | 69.06 | 69.21 | 69.21 | -2.18 (-3.05%) | 655,461 |
| 22 May 2024 | CNY | 70.2 | 71.39 | 69.4 | 71.39 | 71.39 | +1.19 (+1.70%) | 656,005 |
| 21 May 2024 | CNY | 70.48 | 70.57 | 69.12 | 70.2 | 70.2 | +0.04 (+0.06%) | 400,501 |
| 20 May 2024 | CNY | 70.13 | 71.28 | 69.53 | 70.16 | 70.16 | -0.15 (-0.21%) | 618,793 |
| 17 May 2024 | CNY | 68.57 | 70.37 | 68.08 | 70.31 | 70.31 | +1.59 (+2.31%) | 625,746 |
| 16 May 2024 | CNY | 69.1 | 70.1 | 68.6 | 68.72 | 68.72 | -0.38 (-0.55%) | 516,702 |
| 15 May 2024 | CNY | 70.5 | 71.25 | 68.8 | 69.1 | 69.1 | -2.17 (-3.04%) | 742,904 |
| 14 May 2024 | CNY | 69.17 | 71.5 | 68.27 | 71.27 | 71.27 | +2.2 (+3.19%) | 1,208,342 |
| 13 May 2024 | CNY | 71.03 | 71.03 | 68.57 | 69.07 | 69.07 | -2.31 (-3.24%) | 964,059 |
| 10 May 2024 | CNY | 74.91 | 75.67 | 71.1 | 71.38 | 71.38 | -3.22 (-4.32%) | 1,036,772 |
| 9 May 2024 | CNY | 73.66 | 75.3 | 73.1 | 74.6 | 74.6 | +1.24 (+1.69%) | 705,100 |
| 8 May 2024 | CNY | 76 | 76 | 73.23 | 73.36 | 73.36 | -2.34 (-3.09%) | 1,035,106 |
| 7 May 2024 | CNY | 76.81 | 76.81 | 75.32 | 75.7 | 75.7 | -0.35 (-0.46%) | 857,856 |
| 6 May 2024 | CNY | 77.65 | 77.65 | 75.75 | 76.05 | 76.05 | +0.53 (+0.70%) | 1,104,590 |
| 30 Apr 2024 | CNY | 77.67 | 78.48 | 75.11 | 75.52 | 75.52 | -1.06 (-1.38%) | 1,416,260 |
| 29 Apr 2024 | CNY | 73.66 | 77.45 | 73.3 | 76.58 | 76.58 | +3.65 (+5.00%) | 1,262,661 |
| 26 Apr 2024 | CNY | 68.13 | 73.31 | 68.13 | 72.93 | 72.93 | +4.12 (+5.99%) | 1,396,743 |
| 25 Apr 2024 | CNY | 70.56 | 70.69 | 68.62 | 68.81 | 68.81 | -1.84 (-2.60%) | 1,111,911 |
| 24 Apr 2024 | CNY | 73.34 | 73.88 | 69.33 | 70.65 | 70.65 | -2.69 (-3.67%) | 1,449,892 |
| 23 Apr 2024 | CNY | 72.13 | 74.5 | 71.88 | 73.34 | 73.34 | +0.34 (+0.47%) | 782,964 |
