| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 43.94 | 44.71 | 42.81 | 44.44 | 44.44 | +0.69 (+1.58%) | 11,837,733 |
| 25 Jun 2024 | CNY | 45 | 45.31 | 43.23 | 43.75 | 43.75 | -1.08 (-2.41%) | 5,438,105 |
| 24 Jun 2024 | CNY | 45.99 | 46 | 44.76 | 44.83 | 44.83 | -1.6 (-3.45%) | 6,307,811 |
| 21 Jun 2024 | CNY | 47.07 | 47.48 | 46.12 | 46.43 | 46.43 | -0.37 (-0.79%) | 4,967,304 |
| 20 Jun 2024 | CNY | 48.78 | 49.21 | 46.8 | 46.8 | 46.8 | -2.45 (-4.97%) | 8,022,806 |
| 19 Jun 2024 | CNY | 51.1 | 51.24 | 49.02 | 49.25 | 49.25 | -1.85 (-3.62%) | 7,272,789 |
| 18 Jun 2024 | CNY | 51 | 52.05 | 50.72 | 51.1 | 51.1 | +0.08 (+0.16%) | 5,558,143 |
| 17 Jun 2024 | CNY | 50.87 | 52.49 | 50.3 | 51.02 | 51.02 | +0.15 (+0.29%) | 8,316,694 |
| 14 Jun 2024 | CNY | 51.21 | 51.5 | 49.5 | 50.87 | 50.87 | -0.56 (-1.09%) | 12,085,035 |
| 13 Jun 2024 | CNY | 51.59 | 52.6 | 51.25 | 51.43 | 51.43 | -0.05 (-0.10%) | 6,664,489 |
| 12 Jun 2024 | CNY | 52.6 | 52.6 | 51 | 51.48 | 51.48 | -0.74 (-1.42%) | 5,159,461 |
| 11 Jun 2024 | CNY | 52.05 | 52.48 | 51.3 | 52.22 | 52.22 | -0.08 (-0.15%) | 3,289,178 |
| 7 Jun 2024 | CNY | 53.6 | 53.88 | 51.82 | 52.3 | 52.3 | -0.94 (-1.77%) | 4,689,712 |
| 6 Jun 2024 | CNY | 56.2 | 56.44 | 53.2 | 53.24 | 53.24 | -2.77 (-4.95%) | 6,174,925 |
| 5 Jun 2024 | CNY | 56.9 | 57.3 | 56.01 | 56.01 | 56.01 | -1.01 (-1.77%) | 3,356,370 |
| 4 Jun 2024 | CNY | 56.5 | 57.2 | 55.66 | 57.02 | 57.02 | +0.37 (+0.65%) | 4,298,160 |
| 3 Jun 2024 | CNY | 57.14 | 57.16 | 56.1 | 56.65 | 56.65 | -0.75 (-1.31%) | 3,670,334 |
| 31 May 2024 | CNY | 57.84 | 58.32 | 57.18 | 57.4 | 57.4 | -0.45 (-0.78%) | 3,873,361 |
| 30 May 2024 | CNY | 59.3 | 59.99 | 57.31 | 57.85 | 57.85 | -0.78 (-1.33%) | 4,934,200 |
| 29 May 2024 | CNY | 57.27 | 61.1 | 57.27 | 58.63 | 58.63 | +0.88 (+1.52%) | 7,890,014 |
| 28 May 2024 | CNY | 56.79 | 59.25 | 56.79 | 57.75 | 57.75 | +0.15 (+0.26%) | 4,420,747 |
| 27 May 2024 | CNY | 58.7 | 58.96 | 56.68 | 57.6 | 57.6 | -0.8 (-1.37%) | 4,554,755 |
| 24 May 2024 | CNY | 60.11 | 61.08 | 58.33 | 58.4 | 58.4 | -1.76 (-2.93%) | 5,186,707 |
| 23 May 2024 | CNY | 61.3 | 62.15 | 59.9 | 60.16 | 60.16 | -2.32 (-3.71%) | 7,466,106 |
| 22 May 2024 | CNY | 58.85 | 62.65 | 58.64 | 62.48 | 62.48 | +4.35 (+7.48%) | 13,495,589 |
| 21 May 2024 | CNY | 59.42 | 59.86 | 58 | 58.13 | 58.13 | -1.47 (-2.47%) | 3,636,350 |
| 20 May 2024 | CNY | 59.75 | 60.28 | 59.01 | 59.6 | 59.6 | -0.59 (-0.98%) | 4,411,060 |
| 17 May 2024 | CNY | 57.51 | 60.36 | 56.8 | 60.19 | 60.19 | +1.48 (+2.52%) | 8,463,110 |
| 16 May 2024 | CNY | 59.21 | 60.46 | 58.5 | 58.71 | 58.71 | -1.53 (-2.54%) | 7,467,978 |
| 15 May 2024 | CNY | 62.49 | 63.09 | 59.49 | 60.24 | 60.24 | +0.26 (+0.43%) | 9,222,694 |
