| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 39.65 | 40.15 | 39.51 | 40.14 | 40.14 | +0.33 (+0.83%) | 1,141,290 |
| 13 Jun 2024 | CNY | 39.66 | 40.17 | 39.33 | 39.81 | 39.81 | -0.09 (-0.23%) | 877,700 |
| 12 Jun 2024 | CNY | 39.5 | 40.13 | 39.2 | 39.9 | 39.9 | +0.31 (+0.78%) | 986,100 |
| 11 Jun 2024 | CNY | 39.21 | 39.7 | 38.68 | 39.59 | 39.59 | +0.27 (+0.69%) | 804,500 |
| 7 Jun 2024 | CNY | 39.65 | 39.9 | 38.6 | 39.32 | 39.32 | -0.31 (-0.78%) | 1,163,100 |
| 6 Jun 2024 | CNY | 41.1 | 41.25 | 39.3 | 39.63 | 39.63 | -1.69 (-4.09%) | 2,630,800 |
| 5 Jun 2024 | CNY | 41.16 | 42.37 | 41.05 | 41.32 | 41.32 | -0.13 (-0.31%) | 1,685,379 |
| 4 Jun 2024 | CNY | 41.89 | 42.24 | 40.9 | 41.45 | 41.45 | -0.57 (-1.36%) | 1,527,951 |
| 3 Jun 2024 | CNY | 41.9 | 43.5 | 41.32 | 42.02 | 42.02 | -0.01 (-0.02%) | 2,539,751 |
| 31 May 2024 | CNY | 41.23 | 42.39 | 40.92 | 42.03 | 42.03 | +0.53 (+1.28%) | 2,230,000 |
| 30 May 2024 | CNY | 40.3 | 42.2 | 39.88 | 41.5 | 41.5 | +0.4 (+0.97%) | 2,322,951 |
| 29 May 2024 | CNY | 43.14 | 44.28 | 40.57 | 41.1 | 41.1 | +0.77 (+1.91%) | 2,355,368 |
| 28 May 2024 | CNY | 40.35 | 40.84 | 39.92 | 40.33 | 40.33 | -0.1 (-0.25%) | 754,900 |
| 27 May 2024 | CNY | 40.93 | 40.95 | 39.71 | 40.43 | 40.43 | -0.47 (-1.15%) | 1,469,500 |
| 24 May 2024 | CNY | 41.96 | 41.96 | 40.8 | 40.9 | 40.9 | -1.69 (-3.97%) | 2,205,712 |
| 23 May 2024 | CNY | 41.88 | 43.88 | 41.62 | 42.59 | 42.59 | +0.74 (+1.77%) | 2,763,800 |
| 22 May 2024 | CNY | 41.68 | 41.94 | 41.31 | 41.85 | 41.85 | +0.15 (+0.36%) | 717,350 |
| 21 May 2024 | CNY | 42.54 | 42.54 | 41.65 | 41.7 | 41.7 | -1.03 (-2.41%) | 956,250 |
| 20 May 2024 | CNY | 42.13 | 43 | 41.81 | 42.73 | 42.73 | +0.58 (+1.38%) | 1,361,352 |
| 17 May 2024 | CNY | 41.61 | 42.16 | 41.36 | 42.15 | 42.15 | +0.56 (+1.35%) | 864,700 |
| 16 May 2024 | CNY | 41.8 | 42.17 | 41.29 | 41.59 | 41.59 | -0.2 (-0.48%) | 1,013,350 |
| 15 May 2024 | CNY | 41.8 | 42.25 | 41.48 | 41.79 | 41.79 | -0.08 (-0.19%) | 795,000 |
| 14 May 2024 | CNY | 42.08 | 42.33 | 41.58 | 41.87 | 41.87 | -0.23 (-0.55%) | 889,400 |
| 13 May 2024 | CNY | 42.5 | 42.5 | 41.7 | 42.1 | 42.1 | -0.75 (-1.75%) | 1,038,074 |
| 10 May 2024 | CNY | 43.69 | 43.93 | 42.75 | 42.85 | 42.85 | -0.79 (-1.81%) | 1,252,700 |
| 9 May 2024 | CNY | 42.96 | 43.73 | 42.6 | 43.64 | 43.64 | +0.7 (+1.63%) | 1,680,569 |
| 8 May 2024 | CNY | 43.88 | 43.96 | 42.8 | 42.94 | 42.94 | -1.11 (-2.52%) | 1,666,000 |
| 7 May 2024 | CNY | 42.26 | 44.77 | 42.01 | 44.05 | 44.05 | +1.85 (+4.38%) | 3,039,177 |
| 6 May 2024 | CNY | 42.53 | 42.69 | 42.18 | 42.2 | 42.2 | -0.1 (-0.24%) | 1,383,500 |
| 30 Apr 2024 | CNY | 43.43 | 43.6 | 42.16 | 42.3 | 42.3 | -1.4 (-3.20%) | 1,526,300 |
