| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 36.09 | 37.43 | 35.1 | 37.38 | 37.38 | +1.43 (+3.98%) | 29,681,299 |
| 25 Jun 2024 | CNY | 36.68 | 37.18 | 35.53 | 35.95 | 35.95 | -0.84 (-2.28%) | 16,427,636 |
| 24 Jun 2024 | CNY | 37.37 | 38.37 | 36.5 | 36.79 | 36.79 | -0.95 (-2.52%) | 16,934,095 |
| 21 Jun 2024 | CNY | 37.82 | 39.19 | 37.28 | 37.74 | 37.74 | -0.66 (-1.72%) | 16,843,595 |
| 20 Jun 2024 | CNY | 40.62 | 40.8 | 38.17 | 38.4 | 38.4 | -2.84 (-6.89%) | 27,684,536 |
| 19 Jun 2024 | CNY | 40.06 | 41.61 | 39.8 | 41.24 | 41.24 | +1.19 (+2.97%) | 36,026,601 |
| 18 Jun 2024 | CNY | 40.17 | 40.43 | 39.51 | 40.05 | 40.05 | -0.6 (-1.48%) | 23,409,891 |
| 17 Jun 2024 | CNY | 38.94 | 40.68 | 38.5 | 40.65 | 40.65 | +1.43 (+3.65%) | 32,470,229 |
| 14 Jun 2024 | CNY | 37.99 | 39.58 | 37.62 | 39.22 | 39.22 | +0.67 (+1.74%) | 29,844,428 |
| 13 Jun 2024 | CNY | 40.44 | 41.09 | 38.38 | 38.55 | 38.55 | -2.06 (-5.07%) | 39,691,865 |
| 12 Jun 2024 | CNY | 40.83 | 40.99 | 39.84 | 40.61 | 40.61 | -1.08 (-2.59%) | 36,278,814 |
| 11 Jun 2024 | CNY | 40.4 | 43.2 | 39.76 | 41.69 | 41.69 | +1.59 (+3.97%) | 50,868,001 |
| 7 Jun 2024 | CNY | 38.6 | 42.8 | 38.23 | 40.1 | 40.1 | +1.01 (+2.58%) | 51,572,532 |
| 6 Jun 2024 | CNY | 37.59 | 41.5 | 37.42 | 39.09 | 39.09 | +1.85 (+4.97%) | 49,649,363 |
| 5 Jun 2024 | CNY | 37.35 | 39.5 | 37.16 | 37.24 | 37.24 | -0.01 (-0.03%) | 32,022,510 |
| 4 Jun 2024 | CNY | 37.44 | 37.99 | 36 | 37.25 | 37.25 | -1.02 (-2.67%) | 26,310,275 |
| 3 Jun 2024 | CNY | 38 | 39.12 | 37.3 | 38.27 | 38.27 | -0.29 (-0.75%) | 34,836,571 |
| 31 May 2024 | CNY | 38.25 | 39.67 | 37.85 | 38.56 | 38.56 | -1.05 (-2.65%) | 41,429,049 |
| 30 May 2024 | CNY | 36.81 | 41.05 | 36.8 | 39.61 | 39.61 | +2.05 (+5.46%) | 58,765,403 |
| 29 May 2024 | CNY | 37.5 | 39.29 | 36.92 | 37.56 | 37.56 | -0.34 (-0.90%) | 46,580,432 |
| 28 May 2024 | CNY | 36.18 | 39.69 | 35.82 | 37.9 | 37.9 | +3.1 (+8.91%) | 61,337,791 |
| 27 May 2024 | CNY | 29 | 34.8 | 28.65 | 34.8 | 34.8 | +5.8 (+20.00%) | 40,402,296 |
| 24 May 2024 | CNY | 29.92 | 30 | 28.99 | 29 | 29 | -0.99 (-3.30%) | 6,589,191 |
| 23 May 2024 | CNY | 30.49 | 30.69 | 29.99 | 29.99 | 29.99 | -0.46 (-1.51%) | 5,433,221 |
| 22 May 2024 | CNY | 30.36 | 30.66 | 29.85 | 30.45 | 30.45 | +0.09 (+0.30%) | 6,323,979 |
| 21 May 2024 | CNY | 31.28 | 31.28 | 30.3 | 30.36 | 30.36 | -0.8 (-2.57%) | 4,682,585 |
| 20 May 2024 | CNY | 30.92 | 31.45 | 30.81 | 31.16 | 31.16 | +0.18 (+0.58%) | 5,994,599 |
| 17 May 2024 | CNY | 30.44 | 31 | 29.77 | 30.98 | 30.98 | +0.54 (+1.77%) | 6,927,391 |
| 16 May 2024 | CNY | 30.89 | 31.16 | 30.41 | 30.44 | 30.44 | -6.28 (-17.10%) | 5,408,764 |
| 16 May 2024 |
|
|||||||
| 15 May 2024 | CNY | 30.5917 | 31.325 | 30.0833 | 30.6 | 30.6 | +0.058 (+0.19%) | 5,409,490 |
