| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 38.84 | 39.45 | 38.2 | 38.38 | 38.38 | -0.59 (-1.51%) | 10,871,885 |
| 27 Jun 2024 | CNY | 39.87 | 40.18 | 38.91 | 38.97 | 38.97 | -1.27 (-3.16%) | 5,094,601 |
| 26 Jun 2024 | CNY | 39.4 | 40.26 | 38.29 | 40.24 | 40.24 | +0.89 (+2.26%) | 7,920,322 |
| 25 Jun 2024 | CNY | 40.68 | 40.98 | 38.83 | 39.35 | 39.35 | -1.52 (-3.72%) | 8,524,804 |
| 24 Jun 2024 | CNY | 42.68 | 42.69 | 40.69 | 40.87 | 40.87 | -2.69 (-6.18%) | 8,596,264 |
| 21 Jun 2024 | CNY | 44.18 | 44.98 | 43.47 | 43.56 | 43.56 | +0.06 (+0.14%) | 5,490,969 |
| 20 Jun 2024 | CNY | 46.4 | 46.4 | 43.48 | 43.5 | 43.5 | -2.58 (-5.60%) | 7,931,365 |
| 19 Jun 2024 | CNY | 47.1 | 47.2 | 45.92 | 46.08 | 46.08 | -1.3 (-2.74%) | 5,206,594 |
| 18 Jun 2024 | CNY | 47.08 | 48.11 | 46.74 | 47.38 | 47.38 | +0.23 (+0.49%) | 4,582,378 |
| 17 Jun 2024 | CNY | 47.5 | 47.74 | 47 | 47.15 | 47.15 | -1.24 (-2.56%) | 6,701,739 |
| 14 Jun 2024 | CNY | 47.92 | 50.5 | 47.2 | 48.39 | 48.39 | +1.88 (+4.04%) | 11,784,824 |
| 13 Jun 2024 | CNY | 46.3 | 47.5 | 46.3 | 46.51 | 46.51 | +0.29 (+0.63%) | 5,655,062 |
| 12 Jun 2024 | CNY | 46.34 | 46.5 | 45.79 | 46.22 | 46.22 | -0.13 (-0.28%) | 4,424,893 |
| 11 Jun 2024 | CNY | 45.35 | 46.44 | 45.27 | 46.35 | 46.35 | -0.02 (-0.04%) | 5,189,321 |
| 7 Jun 2024 | CNY | 47.6 | 48.35 | 45.87 | 46.37 | 46.37 | -1.57 (-3.27%) | 9,746,644 |
| 6 Jun 2024 | CNY | 51.85 | 52.5 | 46.65 | 47.94 | 47.94 | -3.88 (-7.49%) | 12,929,714 |
| 5 Jun 2024 | CNY | 52.8 | 52.8 | 51.81 | 51.82 | 51.82 | -1.35 (-2.54%) | 6,826,759 |
| 4 Jun 2024 | CNY | 52 | 53.18 | 51.4 | 53.17 | 53.17 | +0.7 (+1.33%) | 8,461,207 |
| 3 Jun 2024 | CNY | 52 | 52.47 | 50.83 | 52.47 | 52.47 | +0.56 (+1.08%) | 8,817,058 |
| 31 May 2024 | CNY | 53.19 | 53.64 | 51.91 | 51.91 | 51.91 | -1.27 (-2.39%) | 10,511,917 |
| 30 May 2024 | CNY | 55.39 | 55.87 | 53.11 | 53.18 | 53.18 | -2.17 (-3.92%) | 17,994,716 |
| 29 May 2024 | CNY | 54 | 57.04 | 54 | 55.35 | 55.35 | +3.5 (+6.75%) | 25,743,154 |
| 28 May 2024 | CNY | 52.46 | 54.22 | 51.64 | 51.85 | 51.85 | -1.15 (-2.17%) | 9,341,665 |
| 27 May 2024 | CNY | 54.32 | 54.54 | 51.46 | 53 | 53 | -1.55 (-2.84%) | 11,141,089 |
| 24 May 2024 | CNY | 55.2 | 58.15 | 54.3 | 54.55 | 54.55 | -0.65 (-1.18%) | 14,646,782 |
| 23 May 2024 | CNY | 57.35 | 57.36 | 54.8 | 55.2 | 55.2 | -0.83 (-1.48%) | 18,591,896 |
| 22 May 2024 | CNY | 51.6 | 56.03 | 51.56 | 56.03 | 56.03 | +5.09 (+9.99%) | 21,277,714 |
| 21 May 2024 | CNY | 52.26 | 52.99 | 50.69 | 50.94 | 50.94 | -1.61 (-3.06%) | 7,518,299 |
| 20 May 2024 | CNY | 52 | 53.42 | 52 | 52.55 | 52.55 | +0.2 (+0.38%) | 5,402,257 |
| 17 May 2024 | CNY | 52.3 | 52.88 | 51 | 52.35 | 52.35 | -0.72 (-1.36%) | 8,204,417 |
