| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 40.6 | 41.5 | 39.9 | 41.12 | 41.12 | +0.22 (+0.54%) | 42,618,128 |
| 25 Jun 2024 | CNY | 41.69 | 42.49 | 40.55 | 40.9 | 40.9 | -1.05 (-2.50%) | 18,439,868 |
| 24 Jun 2024 | CNY | 41.99 | 42.68 | 40.9 | 41.95 | 41.95 | +0.44 (+1.06%) | 21,894,352 |
| 21 Jun 2024 | CNY | 42.09 | 42.39 | 41.11 | 41.51 | 41.51 | -0.56 (-1.33%) | 14,678,311 |
| 20 Jun 2024 | CNY | 42.5 | 43.09 | 42 | 42.07 | 42.07 | -0.7 (-1.64%) | 14,027,366 |
| 19 Jun 2024 | CNY | 43.2 | 43.75 | 42.57 | 42.77 | 42.77 | -0.07 (-0.16%) | 18,469,937 |
| 18 Jun 2024 | CNY | 42.62 | 43.42 | 42.6 | 42.84 | 42.84 | -0.14 (-0.33%) | 19,654,321 |
| 17 Jun 2024 | CNY | 40.11 | 43.03 | 40.01 | 42.98 | 42.98 | +2.48 (+6.12%) | 41,328,809 |
| 14 Jun 2024 | CNY | 40.37 | 40.86 | 39.41 | 40.5 | 40.5 | +0.18 (+0.45%) | 24,457,933 |
| 13 Jun 2024 | CNY | 40.82 | 41.5 | 40.2 | 40.32 | 40.32 | -0.43 (-1.06%) | 21,811,414 |
| 12 Jun 2024 | CNY | 40.85 | 41.18 | 40.26 | 40.75 | 40.75 | -0.5 (-1.21%) | 18,648,683 |
| 11 Jun 2024 | CNY | 40.93 | 41.67 | 40.61 | 41.25 | 41.25 | -0.04 (-0.10%) | 20,274,451 |
| 7 Jun 2024 | CNY | 41.86 | 42.84 | 41.05 | 41.29 | 41.29 | -1.25 (-2.94%) | 30,115,064 |
| 6 Jun 2024 | CNY | 43.06 | 43.48 | 42.04 | 42.54 | 42.54 | -0.06 (-0.14%) | 33,882,695 |
| 5 Jun 2024 | CNY | 43.38 | 44.27 | 42.47 | 42.6 | 42.6 | -1.11 (-2.54%) | 42,208,522 |
| 4 Jun 2024 | CNY | 41.55 | 44.38 | 41.4 | 43.71 | 43.71 | +2.93 (+7.18%) | 66,109,167 |
| 3 Jun 2024 | CNY | 39.68 | 41.2 | 39.56 | 40.78 | 40.78 | +1.6 (+4.08%) | 47,865,353 |
| 31 May 2024 | CNY | 38.2 | 39.9 | 38.16 | 39.18 | 39.18 | +0.73 (+1.90%) | 35,694,141 |
| 30 May 2024 | CNY | 37.95 | 38.66 | 37.55 | 38.45 | 38.45 | +0.98 (+2.62%) | 27,472,329 |
| 29 May 2024 | CNY | 36.65 | 38.99 | 36.6 | 37.47 | 37.47 | +1.12 (+3.08%) | 37,666,066 |
| 28 May 2024 | CNY | 36.52 | 37.26 | 36.22 | 36.35 | 36.35 | -0.35 (-0.95%) | 13,101,373 |
| 27 May 2024 | CNY | 36.98 | 37.15 | 36.13 | 36.7 | 36.7 | -0.25 (-0.68%) | 13,600,931 |
| 24 May 2024 | CNY | 37.79 | 38.03 | 36.93 | 36.95 | 36.95 | -1.11 (-2.92%) | 18,539,527 |
| 23 May 2024 | CNY | 38.67 | 38.84 | 37.89 | 38.06 | 38.06 | -0.9 (-2.31%) | 18,800,192 |
| 22 May 2024 | CNY | 37.2 | 39.23 | 36.9 | 38.96 | 38.96 | +1.87 (+5.04%) | 42,151,998 |
| 21 May 2024 | CNY | 37.18 | 37.44 | 36.8 | 37.09 | 37.09 | -0.58 (-1.54%) | 15,382,713 |
| 20 May 2024 | CNY | 38.08 | 38.45 | 37.37 | 37.67 | 37.67 | -0.4 (-1.05%) | 17,965,045 |
| 17 May 2024 | CNY | 37.4 | 38.1 | 37.13 | 38.07 | 38.07 | +0.47 (+1.25%) | 17,355,364 |
| 16 May 2024 | CNY | 37.58 | 38.17 | 37.12 | 37.6 | 37.6 | +0.2 (+0.53%) | 13,434,788 |
| 15 May 2024 | CNY | 37.88 | 38.99 | 37.32 | 37.4 | 37.4 | -0.21 (-0.56%) | 14,022,668 |
