| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 43.19 | 43.19 | 42.35 | 42.57 | 42.57 | -0.7 (-1.62%) | 12,266,300 |
| 2 Jul 2024 | CNY | 43.6 | 43.88 | 42.8 | 43.27 | 43.27 | -0.6 (-1.37%) | 16,959,300 |
| 1 Jul 2024 | CNY | 45 | 45.27 | 42.95 | 43.87 | 43.87 | -0.5 (-1.13%) | 27,141,833 |
| 28 Jun 2024 | CNY | 41.9 | 46.42 | 41.6 | 44.37 | 44.37 | +2.17 (+5.14%) | 41,427,233 |
| 27 Jun 2024 | CNY | 43.2 | 44.35 | 42.19 | 42.2 | 42.2 | -1.65 (-3.76%) | 21,303,732 |
| 26 Jun 2024 | CNY | 42.71 | 44.5 | 41.74 | 43.85 | 43.85 | +1.39 (+3.27%) | 30,222,929 |
| 25 Jun 2024 | CNY | 44.89 | 45.39 | 42.02 | 42.46 | 42.46 | -2.53 (-5.62%) | 29,419,501 |
| 24 Jun 2024 | CNY | 46 | 47.24 | 44.86 | 44.99 | 44.99 | -0.45 (-0.99%) | 44,371,206 |
| 21 Jun 2024 | CNY | 41.3 | 45.44 | 40.79 | 45.44 | 45.44 | +4.13 (+10.00%) | 33,509,233 |
| 20 Jun 2024 | CNY | 43.19 | 43.22 | 41.11 | 41.31 | 41.31 | -2.02 (-4.66%) | 20,971,401 |
| 19 Jun 2024 | CNY | 44.03 | 45.15 | 43.17 | 43.33 | 43.33 | -0.76 (-1.72%) | 19,127,101 |
| 18 Jun 2024 | CNY | 43.95 | 44.76 | 43.1 | 44.09 | 44.09 | +0.13 (+0.30%) | 23,590,594 |
| 17 Jun 2024 | CNY | 44.88 | 45.41 | 42.8 | 43.96 | 43.96 | -2.27 (-4.91%) | 28,457,250 |
| 14 Jun 2024 | CNY | 45 | 46.8 | 44.11 | 46.23 | 46.23 | +0.65 (+1.43%) | 26,264,939 |
| 13 Jun 2024 | CNY | 45 | 47.35 | 45 | 45.58 | 45.58 | +0.38 (+0.84%) | 27,931,501 |
| 12 Jun 2024 | CNY | 44.38 | 45.77 | 44.38 | 45.2 | 45.2 | +0.51 (+1.14%) | 17,392,500 |
| 11 Jun 2024 | CNY | 43.5 | 44.96 | 42.6 | 44.69 | 44.69 | +0.53 (+1.20%) | 18,799,902 |
| 7 Jun 2024 | CNY | 44.71 | 45.39 | 43.3 | 44.16 | 44.16 | -0.84 (-1.87%) | 21,468,968 |
| 6 Jun 2024 | CNY | 45.49 | 46.46 | 44.1 | 45 | 45 | +0.12 (+0.27%) | 25,739,493 |
| 5 Jun 2024 | CNY | 46.15 | 46.48 | 44.86 | 44.88 | 44.88 | -1.36 (-2.94%) | 16,488,297 |
| 4 Jun 2024 | CNY | 46.95 | 47.09 | 45.35 | 46.24 | 46.24 | -0.96 (-2.03%) | 21,764,600 |
| 3 Jun 2024 | CNY | 46.64 | 48.18 | 46.37 | 47.2 | 47.2 | +0.29 (+0.62%) | 25,769,848 |
| 31 May 2024 | CNY | 45.8 | 48.5 | 45.8 | 46.91 | 46.91 | +0.48 (+1.03%) | 31,639,246 |
| 30 May 2024 | CNY | 50.21 | 50.21 | 46.19 | 46.43 | 46.43 | -4.89 (-9.53%) | 42,611,356 |
| 29 May 2024 | CNY | 49 | 52.95 | 48.8 | 51.32 | 51.32 | +1.72 (+3.47%) | 33,487,390 |
| 28 May 2024 | CNY | 50.8 | 51.81 | 48.7 | 49.6 | 49.6 | -0.86 (-1.70%) | 32,157,461 |
| 27 May 2024 | CNY | 53 | 53.3 | 48.46 | 50.46 | 50.46 | -3.14 (-5.86%) | 38,480,736 |
| 24 May 2024 | CNY | 55.77 | 55.77 | 52.23 | 53.6 | 53.6 | -2.54 (-4.52%) | 42,145,401 |
| 23 May 2024 | CNY | 51.84 | 57.02 | 51.83 | 56.14 | 56.14 | +4.3 (+8.29%) | 64,709,901 |
| 22 May 2024 | CNY | 51.06 | 54.66 | 51.06 | 51.84 | 51.84 | -0.3 (-0.58%) | 45,546,467 |
