| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 38.1 | 38.1 | 36 | 36.89 | 36.89 | -0.19 (-0.51%) | 15,250,893 |
| 13 Jun 2024 | CNY | 37.38 | 37.88 | 36.95 | 37.08 | 37.08 | -0.52 (-1.38%) | 9,650,742 |
| 12 Jun 2024 | CNY | 36.84 | 37.92 | 36.41 | 37.6 | 37.6 | +0.55 (+1.48%) | 10,883,250 |
| 11 Jun 2024 | CNY | 36.6 | 37.42 | 36.4 | 37.05 | 37.05 | -0.09 (-0.24%) | 9,753,677 |
| 7 Jun 2024 | CNY | 38.1 | 38.25 | 36.88 | 37.14 | 37.14 | -1.3 (-3.38%) | 12,841,257 |
| 6 Jun 2024 | CNY | 39.95 | 40.14 | 38.29 | 38.44 | 38.44 | -1.64 (-4.09%) | 16,760,402 |
| 5 Jun 2024 | CNY | 40 | 40.6 | 39.82 | 40.08 | 40.08 | -0.29 (-0.72%) | 13,386,300 |
| 4 Jun 2024 | CNY | 39.23 | 40.6 | 38.99 | 40.37 | 40.37 | +0.84 (+2.12%) | 17,903,369 |
| 3 Jun 2024 | CNY | 39.45 | 39.69 | 38.81 | 39.53 | 39.53 | -0.15 (-0.38%) | 13,000,857 |
| 31 May 2024 | CNY | 39.85 | 40.5 | 39.65 | 39.68 | 39.68 | -0.08 (-0.20%) | 12,148,472 |
| 30 May 2024 | CNY | 40.82 | 41.25 | 39.67 | 39.76 | 39.76 | -1.01 (-2.48%) | 21,211,892 |
| 29 May 2024 | CNY | 39.7 | 41.47 | 39.39 | 40.77 | 40.77 | +1.76 (+4.51%) | 30,890,753 |
| 28 May 2024 | CNY | 39.9 | 39.97 | 38.9 | 39.01 | 39.01 | -1.29 (-3.20%) | 16,171,194 |
| 27 May 2024 | CNY | 40.01 | 40.45 | 39.62 | 40.3 | 40.3 | +0.84 (+2.13%) | 15,039,476 |
| 24 May 2024 | CNY | 40.46 | 41.15 | 39.42 | 39.46 | 39.46 | -1.47 (-3.59%) | 21,733,640 |
| 23 May 2024 | CNY | 42.36 | 42.36 | 40.9 | 40.93 | 40.93 | -1.85 (-4.32%) | 21,319,254 |
| 22 May 2024 | CNY | 41.36 | 43.17 | 41.3 | 42.78 | 42.78 | +1.26 (+3.03%) | 28,918,523 |
| 21 May 2024 | CNY | 41.98 | 42.73 | 41.41 | 41.52 | 41.52 | -0.74 (-1.75%) | 16,081,227 |
| 20 May 2024 | CNY | 42.3 | 42.96 | 42 | 42.26 | 42.26 | -0.34 (-0.80%) | 18,981,814 |
| 17 May 2024 | CNY | 40.95 | 42.69 | 40.54 | 42.6 | 42.6 | +1.43 (+3.47%) | 27,322,869 |
| 16 May 2024 | CNY | 41.32 | 41.84 | 40.97 | 41.17 | 41.17 | -0.5 (-1.20%) | 18,966,362 |
| 15 May 2024 | CNY | 41.8 | 42.75 | 41.55 | 41.67 | 41.67 | -0.4 (-0.95%) | 16,716,282 |
| 14 May 2024 | CNY | 42.58 | 43.15 | 41.65 | 42.07 | 42.07 | -0.28 (-0.66%) | 23,649,306 |
| 13 May 2024 | CNY | 43 | 43.5 | 42.05 | 42.35 | 42.35 | -1.55 (-3.53%) | 25,540,796 |
| 10 May 2024 | CNY | 45.76 | 45.9 | 43.52 | 43.9 | 43.9 | -2.78 (-5.96%) | 41,579,260 |
| 9 May 2024 | CNY | 43.69 | 48 | 43.69 | 46.68 | 46.68 | +4.86 (+11.62%) | 68,604,655 |
| 8 May 2024 | CNY | 43.6 | 43.72 | 41.73 | 41.82 | 41.82 | -2.13 (-4.85%) | 32,019,268 |
| 7 May 2024 | CNY | 44.76 | 45.5 | 43.56 | 43.95 | 43.95 | -1.15 (-2.55%) | 30,228,087 |
| 6 May 2024 | CNY | 44.92 | 45.75 | 44.63 | 45.1 | 45.1 | +0.89 (+2.01%) | 34,463,577 |
| 30 Apr 2024 | CNY | 46.64 | 46.94 | 43.58 | 44.21 | 44.21 | -2.43 (-5.21%) | 45,038,084 |
