| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 51.89 | 53.99 | 51.63 | 53.05 | 53.05 | +1.13 (+2.18%) | 22,262,648 |
| 17 Jun 2024 | CNY | 50.71 | 52.68 | 50.6 | 51.92 | 51.92 | +0.66 (+1.29%) | 5,549,378 |
| 14 Jun 2024 | CNY | 53.07 | 53.18 | 50.88 | 51.26 | 51.26 | -2.13 (-3.99%) | 8,157,537 |
| 13 Jun 2024 | CNY | 53.4 | 54.5 | 53.12 | 53.39 | 53.39 | -0.3 (-0.56%) | 7,349,628 |
| 12 Jun 2024 | CNY | 53 | 54 | 52.81 | 53.69 | 53.69 | -0.62 (-1.14%) | 7,493,737 |
| 11 Jun 2024 | CNY | 49.38 | 55.88 | 48.9 | 54.31 | 54.31 | +4.61 (+9.28%) | 12,063,397 |
| 7 Jun 2024 | CNY | 52.13 | 52.45 | 49.68 | 49.7 | 49.7 | -2.56 (-4.90%) | 7,640,511 |
| 6 Jun 2024 | CNY | 51.93 | 53.35 | 51.5 | 52.26 | 52.26 | -0.02 (-0.04%) | 7,401,923 |
| 5 Jun 2024 | CNY | 51.73 | 53.61 | 51.27 | 52.28 | 52.28 | +0.03 (+0.06%) | 7,751,040 |
| 4 Jun 2024 | CNY | 50.58 | 52.43 | 49.7 | 52.25 | 52.25 | +1.14 (+2.23%) | 8,476,606 |
| 3 Jun 2024 | CNY | 50.29 | 51.18 | 49.95 | 51.11 | 51.11 | +0.31 (+0.61%) | 5,734,106 |
| 31 May 2024 | CNY | 50.68 | 51.5 | 50.65 | 50.8 | 50.8 | +0.43 (+0.85%) | 6,334,416 |
| 30 May 2024 | CNY | 52 | 52.27 | 50.2 | 50.37 | 50.37 | -1.88 (-3.60%) | 8,388,932 |
| 29 May 2024 | CNY | 51.7 | 53.92 | 51.7 | 52.25 | 52.25 | +0.56 (+1.08%) | 9,993,088 |
| 28 May 2024 | CNY | 53 | 53.49 | 51.61 | 51.69 | 51.69 | -2.14 (-3.98%) | 9,172,724 |
| 27 May 2024 | CNY | 53.05 | 54.56 | 51.01 | 53.83 | 53.83 | +0.9 (+1.70%) | 11,054,305 |
| 24 May 2024 | CNY | 54.03 | 55.5 | 52.83 | 52.93 | 52.93 | -1.13 (-2.09%) | 12,505,881 |
| 23 May 2024 | CNY | 56.6 | 57.1 | 53.9 | 54.06 | 54.06 | -4.33 (-7.42%) | 15,756,032 |
| 22 May 2024 | CNY | 55.74 | 59.99 | 54.88 | 58.39 | 58.39 | +0.99 (+1.72%) | 23,873,764 |
| 21 May 2024 | CNY | 53.43 | 59.68 | 52.65 | 57.4 | 57.4 | +2.38 (+4.33%) | 26,193,660 |
| 20 May 2024 | CNY | 57.5 | 58 | 53.78 | 55.02 | 55.02 | +1.39 (+2.59%) | 28,253,538 |
| 17 May 2024 | CNY | 45.9 | 53.63 | 44.8 | 53.63 | 53.63 | +8.94 (+20.00%) | 19,527,054 |
| 16 May 2024 | CNY | 45.12 | 45.67 | 44.54 | 44.69 | 44.69 | -0.43 (-0.95%) | 1,989,160 |
| 15 May 2024 | CNY | 46.18 | 46.77 | 45.1 | 45.12 | 45.12 | -0.63 (-1.38%) | 2,090,040 |
| 14 May 2024 | CNY | 45.91 | 46.34 | 45.56 | 45.75 | 45.75 | -0.37 (-0.80%) | 1,700,065 |
| 13 May 2024 | CNY | 45.5 | 47.11 | 44.7 | 46.12 | 46.12 | +0.19 (+0.41%) | 3,029,654 |
| 10 May 2024 | CNY | 46.15 | 46.39 | 45.28 | 45.93 | 45.93 | -0.47 (-1.01%) | 2,471,262 |
| 9 May 2024 | CNY | 45.51 | 46.88 | 45.51 | 46.4 | 46.4 | +1.36 (+3.02%) | 2,944,825 |
| 8 May 2024 | CNY | 45.9 | 46.23 | 45.03 | 45.04 | 45.04 | -0.96 (-2.09%) | 2,248,892 |
| 7 May 2024 | CNY | 45.26 | 46.35 | 44.96 | 46 | 46 | +0.59 (+1.30%) | 2,643,935 |
