| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 52.18 | 52.85 | 51.1 | 52.37 | 52.37 | -2.04 (-3.75%) | 6,183,155 |
| 13 Jun 2024 | CNY | 53 | 55.38 | 52.7 | 54.41 | 54.41 | +1.34 (+2.52%) | 6,872,688 |
| 12 Jun 2024 | CNY | 53.82 | 55.12 | 52.98 | 53.07 | 53.07 | -0.22 (-0.41%) | 6,823,133 |
| 11 Jun 2024 | CNY | 50.58 | 53.67 | 49.72 | 53.29 | 53.29 | +2.72 (+5.38%) | 6,971,484 |
| 7 Jun 2024 | CNY | 52.18 | 52.46 | 49.9 | 50.57 | 50.57 | -0.95 (-1.84%) | 4,566,910 |
| 6 Jun 2024 | CNY | 52.57 | 53.2 | 51.2 | 51.52 | 51.52 | -1.05 (-2.00%) | 4,420,864 |
| 5 Jun 2024 | CNY | 53.09 | 54.5 | 52.56 | 52.57 | 52.57 | -0.88 (-1.65%) | 5,010,775 |
| 4 Jun 2024 | CNY | 52.99 | 54.87 | 52.5 | 53.45 | 53.45 | +0.53 (+1.00%) | 8,231,627 |
| 3 Jun 2024 | CNY | 51.7 | 53.85 | 51.3 | 52.92 | 52.92 | +0.85 (+1.63%) | 10,238,108 |
| 31 May 2024 | CNY | 51.4 | 53.53 | 51.09 | 52.07 | 52.07 | +0.66 (+1.28%) | 12,612,279 |
| 30 May 2024 | CNY | 47.99 | 51.41 | 47.99 | 51.41 | 51.41 | +4.67 (+9.99%) | 8,882,083 |
| 29 May 2024 | CNY | 46.5 | 47.28 | 45.98 | 46.74 | 46.74 | -0.25 (-0.53%) | 3,744,440 |
| 28 May 2024 | CNY | 47.05 | 48.15 | 46.71 | 46.99 | 46.99 | -0.62 (-1.30%) | 3,362,280 |
| 27 May 2024 | CNY | 48 | 48.2 | 46.24 | 47.61 | 47.61 | -0.85 (-1.75%) | 4,962,214 |
| 24 May 2024 | CNY | 49.86 | 50.24 | 48.27 | 48.46 | 48.46 | -1.6 (-3.20%) | 6,193,618 |
| 23 May 2024 | CNY | 51 | 51.88 | 50 | 50.06 | 50.06 | -1.16 (-2.26%) | 6,106,479 |
| 22 May 2024 | CNY | 50.35 | 53.88 | 50.23 | 51.22 | 51.22 | +0.68 (+1.35%) | 8,857,782 |
| 21 May 2024 | CNY | 49.91 | 51.21 | 49.09 | 50.54 | 50.54 | -20.44 (-28.80%) | 6,961,831 |
| 21 May 2024 |
|
|||||||
| 20 May 2024 | CNY | 48.5786 | 51.1357 | 48.5571 | 50.7 | 50.7 | +3.193 (+6.72%) | 12,496,666 |
| 17 May 2024 | CNY | 46.6571 | 47.9643 | 45.9857 | 47.5071 | 47.5071 | +0.707 (+1.51%) | 6,130,324 |
| 16 May 2024 | CNY | 45.6286 | 47.5714 | 45.3571 | 46.8 | 46.8 | +1.086 (+2.37%) | 5,895,934 |
| 15 May 2024 | CNY | 46.8643 | 47.3143 | 45.5857 | 45.7143 | 45.7143 | -1.436 (-3.04%) | 4,689,220 |
| 14 May 2024 | CNY | 47.5857 | 48.7857 | 47.15 | 47.15 | 47.15 | +1.221 (+2.66%) | 7,012,567 |
| 13 May 2024 | CNY | 46.7857 | 47.3357 | 45.6286 | 45.9286 | 45.9286 | -2.136 (-4.44%) | 5,732,969 |
| 10 May 2024 | CNY | 47.8357 | 49.4286 | 46.4643 | 48.0643 | 48.0643 | -0.293 (-0.61%) | 7,725,125 |
| 9 May 2024 | CNY | 47.1857 | 49.8214 | 47.1857 | 48.3571 | 48.3571 | +2.5 (+5.45%) | 13,534,578 |
| 8 May 2024 | CNY | 45.45 | 46.5429 | 44.8214 | 45.8571 | 45.8571 | +0.314 (+0.69%) | 5,334,616 |
| 7 May 2024 | CNY | 46.1143 | 46.1429 | 45.3571 | 45.5429 | 45.5429 | -0.686 (-1.48%) | 4,662,105 |
| 6 May 2024 | CNY | 45.0857 | 46.4143 | 44.9286 | 46.2286 | 46.2286 | +1.964 (+4.44%) | 7,738,071 |
| 30 Apr 2024 | CNY | 45.3571 | 45.7 | 44.1571 | 44.2643 | 44.2643 | -1.129 (-2.49%) | 5,778,344 |
