| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 43.83 | 43.83 | 41.46 | 41.55 | 41.55 | -3 (-6.73%) | 22,864,695 |
| 21 Jun 2024 | CNY | 44.88 | 45.75 | 44.26 | 44.55 | 44.55 | +0.14 (+0.32%) | 3,063,488 |
| 20 Jun 2024 | CNY | 45.62 | 45.89 | 44.41 | 44.41 | 44.41 | -1.25 (-2.74%) | 2,822,292 |
| 19 Jun 2024 | CNY | 47.34 | 47.34 | 45.54 | 45.66 | 45.66 | -1.72 (-3.63%) | 3,651,155 |
| 18 Jun 2024 | CNY | 47.08 | 47.76 | 47.06 | 47.38 | 47.38 | +0.3 (+0.64%) | 2,673,592 |
| 17 Jun 2024 | CNY | 46 | 47.22 | 45.57 | 47.08 | 47.08 | +0.43 (+0.92%) | 2,676,831 |
| 14 Jun 2024 | CNY | 46.91 | 47.45 | 45.91 | 46.65 | 46.65 | -0.17 (-0.36%) | 3,600,253 |
| 13 Jun 2024 | CNY | 46.42 | 47.15 | 46.35 | 46.82 | 46.82 | +0.43 (+0.93%) | 3,347,442 |
| 12 Jun 2024 | CNY | 46.66 | 47.7 | 46.18 | 46.39 | 46.39 | +0.21 (+0.45%) | 2,943,928 |
| 11 Jun 2024 | CNY | 45.2 | 46.2 | 44.72 | 46.18 | 46.18 | +0.64 (+1.41%) | 2,601,060 |
| 7 Jun 2024 | CNY | 46.05 | 46.3 | 45.08 | 45.54 | 45.54 | -0.33 (-0.72%) | 2,836,168 |
| 6 Jun 2024 | CNY | 47.05 | 47.64 | 45.7 | 45.87 | 45.87 | -1.02 (-2.18%) | 3,708,698 |
| 5 Jun 2024 | CNY | 48.1 | 48.11 | 46.88 | 46.89 | 46.89 | -1.4 (-2.90%) | 3,374,391 |
| 4 Jun 2024 | CNY | 47.45 | 48.29 | 46.86 | 48.29 | 48.29 | +0.66 (+1.39%) | 3,071,798 |
| 3 Jun 2024 | CNY | 48.02 | 48.02 | 47.08 | 47.63 | 47.63 | -0.56 (-1.16%) | 3,280,780 |
| 31 May 2024 | CNY | 48.19 | 48.72 | 48.1 | 48.19 | 48.19 | -0.29 (-0.60%) | 3,019,020 |
| 30 May 2024 | CNY | 49.35 | 49.95 | 48.1 | 48.48 | 48.48 | -0.64 (-1.30%) | 4,218,820 |
| 29 May 2024 | CNY | 48.02 | 50.79 | 48.02 | 49.12 | 49.12 | +1.13 (+2.35%) | 6,690,970 |
| 28 May 2024 | CNY | 48 | 48.57 | 47.47 | 47.99 | 47.99 | -0.07 (-0.15%) | 3,037,042 |
| 27 May 2024 | CNY | 48.58 | 48.58 | 46.8 | 48.06 | 48.06 | -0.76 (-1.56%) | 4,730,359 |
| 24 May 2024 | CNY | 49.82 | 50.92 | 48.76 | 48.82 | 48.82 | -0.95 (-1.91%) | 5,464,358 |
| 23 May 2024 | CNY | 52.31 | 52.66 | 49.6 | 49.77 | 49.77 | -3.11 (-5.88%) | 8,825,159 |
| 22 May 2024 | CNY | 50.89 | 53.9 | 50.56 | 52.88 | 52.88 | +2.52 (+5.00%) | 11,454,290 |
| 21 May 2024 | CNY | 51.9 | 51.99 | 50.26 | 50.36 | 50.36 | -1.53 (-2.95%) | 2,976,942 |
| 20 May 2024 | CNY | 51.7 | 52.3 | 51.33 | 51.89 | 51.89 | +0.62 (+1.21%) | 3,540,483 |
| 17 May 2024 | CNY | 51.64 | 51.68 | 49.94 | 51.27 | 51.27 | -0.53 (-1.02%) | 3,336,824 |
| 16 May 2024 | CNY | 51.9 | 52.58 | 51.61 | 51.8 | 51.8 | -0.16 (-0.31%) | 2,721,891 |
| 15 May 2024 | CNY | 52.97 | 53.8 | 51.69 | 51.96 | 51.96 | -0.99 (-1.87%) | 3,206,146 |
| 14 May 2024 | CNY | 53.96 | 53.99 | 52.54 | 52.95 | 52.95 | -0.71 (-1.32%) | 3,663,410 |
| 13 May 2024 | CNY | 53.3 | 54.98 | 52.88 | 53.66 | 53.66 | -0.35 (-0.65%) | 4,270,104 |
