| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | CNY | 47.6 | 48.44 | 46.88 | 47.07 | 47.07 | -0.6 (-1.26%) | 4,355,538 |
| 20 Jun 2024 | CNY | 47.49 | 48.58 | 47.44 | 47.67 | 47.67 | +0.06 (+0.13%) | 4,551,571 |
| 19 Jun 2024 | CNY | 47.89 | 48.3 | 47.3 | 47.61 | 47.61 | -0.33 (-0.69%) | 3,865,668 |
| 18 Jun 2024 | CNY | 48.89 | 48.97 | 47.33 | 47.94 | 47.94 | -1.25 (-2.54%) | 7,867,222 |
| 17 Jun 2024 | CNY | 49.68 | 50.49 | 48.4 | 49.19 | 49.19 | -0.39 (-0.79%) | 7,064,811 |
| 14 Jun 2024 | CNY | 48.49 | 50.01 | 48.11 | 49.58 | 49.58 | +0.48 (+0.98%) | 6,890,718 |
| 13 Jun 2024 | CNY | 49.05 | 49.47 | 48.33 | 49.1 | 49.1 | +0.05 (+0.10%) | 5,693,072 |
| 12 Jun 2024 | CNY | 48.84 | 50.95 | 48.41 | 49.05 | 49.05 | -0.32 (-0.65%) | 7,540,590 |
| 11 Jun 2024 | CNY | 48.04 | 49.59 | 46.76 | 49.37 | 49.37 | +0.91 (+1.88%) | 8,201,319 |
| 7 Jun 2024 | CNY | 47.8 | 48.85 | 47.35 | 48.46 | 48.46 | +0.97 (+2.04%) | 7,344,378 |
| 6 Jun 2024 | CNY | 47.81 | 49 | 47.12 | 47.49 | 47.49 | -0.81 (-1.68%) | 7,998,732 |
| 5 Jun 2024 | CNY | 46.41 | 50.95 | 46.25 | 48.3 | 48.3 | +1.48 (+3.16%) | 13,913,472 |
| 4 Jun 2024 | CNY | 44.18 | 46.89 | 44.03 | 46.82 | 46.82 | +2.43 (+5.47%) | 7,832,354 |
| 3 Jun 2024 | CNY | 45 | 45.2 | 44.09 | 44.39 | 44.39 | -0.48 (-1.07%) | 4,236,281 |
| 31 May 2024 | CNY | 44.16 | 45.82 | 44.16 | 44.87 | 44.87 | +0.62 (+1.40%) | 5,428,183 |
| 30 May 2024 | CNY | 43.15 | 44.98 | 43.13 | 44.25 | 44.25 | +0.15 (+0.34%) | 4,995,755 |
| 29 May 2024 | CNY | 47.35 | 47.59 | 43.84 | 44.1 | 44.1 | -1.7 (-3.71%) | 7,553,891 |
| 28 May 2024 | CNY | 44.82 | 47.23 | 44.52 | 45.8 | 45.8 | +0.82 (+1.82%) | 6,677,229 |
| 27 May 2024 | CNY | 43.99 | 45.5 | 43.51 | 44.98 | 44.98 | +0.71 (+1.60%) | 3,429,498 |
| 24 May 2024 | CNY | 44.49 | 45.48 | 44.25 | 44.27 | 44.27 | -0.42 (-0.94%) | 3,856,704 |
| 23 May 2024 | CNY | 45.75 | 46.08 | 44.61 | 44.69 | 44.69 | -1.2 (-2.61%) | 3,959,847 |
| 22 May 2024 | CNY | 45.46 | 46.03 | 44.79 | 45.89 | 45.89 | +0.19 (+0.42%) | 3,436,503 |
| 21 May 2024 | CNY | 45.72 | 46.35 | 45.28 | 45.7 | 45.7 | -0.15 (-0.33%) | 4,169,125 |
| 20 May 2024 | CNY | 44.23 | 46.2 | 44.04 | 45.85 | 45.85 | +1.47 (+3.31%) | 7,256,082 |
| 17 May 2024 | CNY | 43.23 | 44.5 | 43.23 | 44.38 | 44.38 | +1.14 (+2.64%) | 5,294,175 |
| 16 May 2024 | CNY | 43.29 | 43.94 | 43.2 | 43.24 | 43.24 | -0.22 (-0.51%) | 4,101,000 |
| 15 May 2024 | CNY | 43.78 | 44.66 | 43.39 | 43.46 | 43.46 | -0.4 (-0.91%) | 4,719,623 |
| 14 May 2024 | CNY | 46.04 | 46.52 | 43.8 | 43.86 | 43.86 | -2.72 (-5.84%) | 9,145,685 |
| 13 May 2024 | CNY | 45.75 | 46.75 | 44.3 | 46.58 | 46.58 | +0.49 (+1.06%) | 6,730,071 |
| 10 May 2024 | CNY | 45.6 | 46.47 | 45.5 | 46.09 | 46.09 | +0.17 (+0.37%) | 5,922,755 |
