| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 47.74 | 48.1 | 46.66 | 46.8 | 46.8 | -1.08 (-2.26%) | 1,367,561 |
| 6 Jun 2024 | CNY | 47.88 | 48.55 | 47.56 | 47.88 | 47.88 | 0.0 (0.0%) | 1,096,940 |
| 5 Jun 2024 | CNY | 48.1 | 49.58 | 47.82 | 47.88 | 47.88 | -0.3 (-0.62%) | 2,230,970 |
| 4 Jun 2024 | CNY | 46.67 | 48.48 | 46.19 | 48.18 | 48.18 | +1.53 (+3.28%) | 2,095,528 |
| 3 Jun 2024 | CNY | 47.01 | 47.47 | 46.34 | 46.65 | 46.65 | -0.44 (-0.93%) | 1,830,050 |
| 31 May 2024 | CNY | 47.74 | 48.16 | 47 | 47.09 | 47.09 | -0.91 (-1.90%) | 1,499,325 |
| 30 May 2024 | CNY | 47.02 | 48.32 | 46.72 | 48 | 48 | +0.79 (+1.67%) | 1,412,218 |
| 29 May 2024 | CNY | 48.1 | 48.1 | 46.86 | 47.21 | 47.21 | -0.93 (-1.93%) | 1,307,797 |
| 28 May 2024 | CNY | 48.33 | 48.45 | 47.13 | 48.14 | 48.14 | -0.31 (-0.64%) | 1,257,940 |
| 27 May 2024 | CNY | 48.05 | 48.75 | 47.39 | 48.45 | 48.45 | +0.1 (+0.21%) | 1,424,448 |
| 24 May 2024 | CNY | 48.26 | 48.8 | 47.81 | 48.35 | 48.35 | -20.72 (-30.00%) | 1,472,086 |
| 24 May 2024 |
|
|||||||
| 23 May 2024 | CNY | 50.7143 | 50.7214 | 48.9857 | 49.3357 | 49.3357 | -1.579 (-3.10%) | 2,545,510 |
| 22 May 2024 | CNY | 51.4286 | 51.6786 | 50.4143 | 50.9143 | 50.9143 | -0.507 (-0.99%) | 1,598,590 |
| 21 May 2024 | CNY | 51.9357 | 52 | 51.0857 | 51.4214 | 51.4214 | -0.507 (-0.98%) | 1,401,437 |
| 20 May 2024 | CNY | 51.6357 | 53.0357 | 51.4571 | 51.9286 | 51.9286 | +0.507 (+0.99%) | 2,423,737 |
| 17 May 2024 | CNY | 50.7214 | 52.1071 | 50.3357 | 51.4214 | 51.4214 | +0.15 (+0.29%) | 2,562,775 |
| 16 May 2024 | CNY | 50.3286 | 51.7143 | 48.8357 | 51.2714 | 51.2714 | -0.921 (-1.77%) | 6,628,493 |
| 15 May 2024 | CNY | 53.5643 | 53.5643 | 52.1429 | 52.1929 | 52.1929 | -1.071 (-2.01%) | 1,564,640 |
| 14 May 2024 | CNY | 53.2857 | 53.7857 | 52.6429 | 53.2643 | 53.2643 | -0.379 (-0.71%) | 1,754,586 |
| 13 May 2024 | CNY | 53.3214 | 53.8429 | 52.3143 | 53.6429 | 53.6429 | +0.143 (+0.27%) | 2,467,263 |
| 10 May 2024 | CNY | 53.5714 | 54.0357 | 53.2857 | 53.5 | 53.5 | -0.071 (-0.13%) | 1,234,581 |
| 9 May 2024 | CNY | 53.9286 | 54.1429 | 53.2143 | 53.5714 | 53.5714 | -0.164 (-0.31%) | 2,135,817 |
| 8 May 2024 | CNY | 54.7214 | 55.3429 | 53.3571 | 53.7357 | 53.7357 | -1.314 (-2.39%) | 2,065,224 |
| 7 May 2024 | CNY | 54.2786 | 55.3571 | 54.0571 | 55.05 | 55.05 | +0.614 (+1.13%) | 2,857,400 |
| 6 May 2024 | CNY | 54.5714 | 55.2714 | 53.9071 | 54.4357 | 54.4357 | +0.079 (+0.14%) | 3,137,261 |
| 30 Apr 2024 | CNY | 53.6786 | 55.3571 | 53.1929 | 54.3571 | 54.3571 | +0.771 (+1.44%) | 2,198,898 |
| 29 Apr 2024 | CNY | 52.8643 | 53.6857 | 52.1429 | 53.5857 | 53.5857 | +0.921 (+1.75%) | 2,662,511 |
| 26 Apr 2024 | CNY | 52.3571 | 53.3857 | 52.2714 | 52.6643 | 52.6643 | +0.014 (+0.03%) | 2,095,361 |
| 25 Apr 2024 | CNY | 54.0714 | 54.4143 | 52.6214 | 52.65 | 52.65 | -1.421 (-2.63%) | 1,780,038 |
| 24 Apr 2024 | CNY | 55.4714 | 55.4714 | 51.8571 | 54.0714 | 54.0714 | -1.371 (-2.47%) | 4,006,259 |
