| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 42.35 | 43.25 | 41.3 | 43.15 | 43.15 | +0.69 (+1.63%) | 3,484,355 |
| 2 Jul 2024 | CNY | 44.01 | 44.25 | 42.39 | 42.46 | 42.46 | -1.91 (-4.30%) | 3,900,791 |
| 1 Jul 2024 | CNY | 44.7 | 44.7 | 42.82 | 44.37 | 44.37 | -0.4 (-0.89%) | 3,209,255 |
| 28 Jun 2024 | CNY | 43.2 | 45.9 | 43 | 44.77 | 44.77 | +1.17 (+2.68%) | 5,058,663 |
| 27 Jun 2024 | CNY | 45.17 | 45.95 | 43.56 | 43.6 | 43.6 | -1.89 (-4.15%) | 4,473,002 |
| 26 Jun 2024 | CNY | 44.3 | 45.7 | 43.6 | 45.49 | 45.49 | +1.39 (+3.15%) | 4,318,814 |
| 25 Jun 2024 | CNY | 46 | 46 | 43.25 | 44.1 | 44.1 | -1.65 (-3.61%) | 4,296,280 |
| 24 Jun 2024 | CNY | 46.12 | 47.73 | 45.23 | 45.75 | 45.75 | -0.81 (-1.74%) | 4,524,858 |
| 21 Jun 2024 | CNY | 47.12 | 47.47 | 45.61 | 46.56 | 46.56 | -0.62 (-1.31%) | 3,824,800 |
| 20 Jun 2024 | CNY | 48.1 | 48.73 | 46.64 | 47.18 | 47.18 | -0.5 (-1.05%) | 5,896,845 |
| 19 Jun 2024 | CNY | 49 | 50.2 | 47.68 | 47.68 | 47.68 | -0.31 (-0.65%) | 8,106,807 |
| 18 Jun 2024 | CNY | 46.95 | 48.5 | 46.35 | 47.99 | 47.99 | +0.87 (+1.85%) | 7,434,894 |
| 17 Jun 2024 | CNY | 46.59 | 48 | 46.19 | 47.12 | 47.12 | +0.44 (+0.94%) | 7,981,815 |
| 14 Jun 2024 | CNY | 44.6 | 47.3 | 43.88 | 46.68 | 46.68 | +2.56 (+5.80%) | 8,202,408 |
| 13 Jun 2024 | CNY | 44.72 | 45.73 | 44.02 | 44.12 | 44.12 | -0.6 (-1.34%) | 5,205,670 |
| 12 Jun 2024 | CNY | 43.82 | 45.1 | 43.76 | 44.72 | 44.72 | +0.52 (+1.18%) | 4,337,394 |
| 11 Jun 2024 | CNY | 43.18 | 44.38 | 41.7 | 44.2 | 44.2 | +0.3 (+0.68%) | 5,682,967 |
| 7 Jun 2024 | CNY | 46.3 | 46.65 | 43.3 | 43.9 | 43.9 | -3 (-6.40%) | 8,033,207 |
| 6 Jun 2024 | CNY | 48.1 | 49.26 | 46.9 | 46.9 | 46.9 | -0.4 (-0.85%) | 8,653,962 |
| 5 Jun 2024 | CNY | 47.42 | 47.95 | 46.85 | 47.3 | 47.3 | +0.16 (+0.34%) | 4,936,863 |
| 4 Jun 2024 | CNY | 46.98 | 47.3 | 46.26 | 47.14 | 47.14 | +0.05 (+0.11%) | 5,025,991 |
| 3 Jun 2024 | CNY | 45.8 | 47.99 | 45.61 | 47.09 | 47.09 | +1.19 (+2.59%) | 7,273,609 |
| 31 May 2024 | CNY | 45.35 | 46.61 | 45.05 | 45.9 | 45.9 | +0.1 (+0.22%) | 4,499,415 |
| 30 May 2024 | CNY | 45.63 | 46.34 | 44.9 | 45.8 | 45.8 | -0.07 (-0.15%) | 3,710,589 |
| 29 May 2024 | CNY | 46.88 | 47.17 | 45.57 | 45.87 | 45.87 | -0.3 (-0.65%) | 3,809,083 |
| 28 May 2024 | CNY | 46.05 | 46.78 | 45.71 | 46.17 | 46.17 | -0.46 (-0.99%) | 3,633,080 |
| 27 May 2024 | CNY | 46.86 | 46.97 | 45.61 | 46.63 | 46.63 | +0.77 (+1.68%) | 4,313,993 |
| 24 May 2024 | CNY | 48.71 | 49.44 | 45.56 | 45.86 | 45.86 | -3.34 (-6.79%) | 8,360,824 |
| 23 May 2024 | CNY | 49.39 | 51 | 48.66 | 49.2 | 49.2 | +0.29 (+0.59%) | 8,416,904 |
| 22 May 2024 | CNY | 48.96 | 49.29 | 47.65 | 48.91 | 48.91 | -0.22 (-0.45%) | 4,998,703 |
