| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 41.94 | 44.67 | 41.94 | 43.14 | 43.14 | -1.62 (-3.62%) | 54,612,205 |
| 26 Jun 2024 | CNY | 42.2 | 45.42 | 41.82 | 44.76 | 44.76 | +3.25 (+7.83%) | 86,661,284 |
| 25 Jun 2024 | CNY | 42 | 42.57 | 41.05 | 41.51 | 41.51 | +0.03 (+0.07%) | 21,913,579 |
| 24 Jun 2024 | CNY | 42.48 | 42.65 | 41.43 | 41.48 | 41.48 | -1.25 (-2.93%) | 22,663,753 |
| 21 Jun 2024 | CNY | 41.94 | 42.84 | 41.61 | 42.73 | 42.73 | +0.63 (+1.50%) | 19,685,199 |
| 20 Jun 2024 | CNY | 42.8 | 42.94 | 42.09 | 42.1 | 42.1 | -0.94 (-2.18%) | 23,038,986 |
| 19 Jun 2024 | CNY | 43.52 | 43.64 | 43 | 43.04 | 43.04 | -0.56 (-1.28%) | 20,179,348 |
| 18 Jun 2024 | CNY | 42.92 | 44.21 | 42.85 | 43.6 | 43.6 | +0.7 (+1.63%) | 36,472,607 |
| 17 Jun 2024 | CNY | 43.31 | 43.48 | 42.6 | 42.9 | 42.9 | -0.5 (-1.15%) | 27,680,057 |
| 14 Jun 2024 | CNY | 43.08 | 43.5 | 42.55 | 43.4 | 43.4 | +0.32 (+0.74%) | 31,506,275 |
| 13 Jun 2024 | CNY | 42.9 | 43.25 | 42.55 | 43.08 | 43.08 | +0.15 (+0.35%) | 27,127,691 |
| 12 Jun 2024 | CNY | 42 | 43.3 | 41.91 | 42.93 | 42.93 | +1.12 (+2.68%) | 34,307,761 |
| 11 Jun 2024 | CNY | 41.52 | 41.99 | 40.9 | 41.81 | 41.81 | +0.3 (+0.72%) | 19,941,526 |
| 7 Jun 2024 | CNY | 42.08 | 42.33 | 41 | 41.51 | 41.51 | -0.47 (-1.12%) | 22,503,319 |
| 6 Jun 2024 | CNY | 42.43 | 43.15 | 41.9 | 41.98 | 41.98 | -0.37 (-0.87%) | 27,641,436 |
| 5 Jun 2024 | CNY | 42.19 | 42.87 | 42.05 | 42.35 | 42.35 | +0.19 (+0.45%) | 21,796,672 |
| 4 Jun 2024 | CNY | 42.25 | 42.44 | 41.58 | 42.16 | 42.16 | -0.08 (-0.19%) | 17,303,100 |
| 3 Jun 2024 | CNY | 42.21 | 42.5 | 41.9 | 42.24 | 42.24 | +0.04 (+0.09%) | 16,768,471 |
| 31 May 2024 | CNY | 41.98 | 42.7 | 41.83 | 42.2 | 42.2 | +0.22 (+0.52%) | 21,900,501 |
| 30 May 2024 | CNY | 41.18 | 42.3 | 40.7 | 41.98 | 41.98 | +0.79 (+1.92%) | 28,263,842 |
| 29 May 2024 | CNY | 41.5 | 42.2 | 41.08 | 41.19 | 41.19 | +0.05 (+0.12%) | 19,449,755 |
| 28 May 2024 | CNY | 42.11 | 42.11 | 41.07 | 41.14 | 41.14 | -1.02 (-2.42%) | 21,409,973 |
| 27 May 2024 | CNY | 41.81 | 42.21 | 41.28 | 42.16 | 42.16 | +0.36 (+0.86%) | 19,087,793 |
| 24 May 2024 | CNY | 42.41 | 42.79 | 41.8 | 41.8 | 41.8 | -0.85 (-1.99%) | 23,740,396 |
| 23 May 2024 | CNY | 43.88 | 44.1 | 42.55 | 42.65 | 42.65 | -1.22 (-2.78%) | 31,315,212 |
| 22 May 2024 | CNY | 43.59 | 44.19 | 43.08 | 43.87 | 43.87 | +0.48 (+1.11%) | 26,678,827 |
| 21 May 2024 | CNY | 43.6 | 43.74 | 43.3 | 43.39 | 43.39 | -0.21 (-0.48%) | 16,676,341 |
| 20 May 2024 | CNY | 43.2 | 43.99 | 43 | 43.6 | 43.6 | +0.41 (+0.95%) | 26,934,161 |
| 17 May 2024 | CNY | 42.7 | 43.2 | 42.4 | 43.19 | 43.19 | +0.35 (+0.82%) | 20,756,576 |
| 16 May 2024 | CNY | 43.22 | 43.46 | 42.68 | 42.84 | 42.84 | -0.16 (-0.37%) | 27,344,660 |
