| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 41.6 | 43.68 | 40.94 | 43.62 | 43.62 | +2.02 (+4.86%) | 3,626,098 |
| 25 Jun 2024 | CNY | 43.2 | 43.2 | 41.01 | 41.6 | 41.6 | -1.03 (-2.42%) | 1,838,383 |
| 24 Jun 2024 | CNY | 45 | 45 | 42.46 | 42.63 | 42.63 | -2.62 (-5.79%) | 2,029,113 |
| 21 Jun 2024 | CNY | 45.18 | 45.65 | 44 | 45.25 | 45.25 | -0.38 (-0.83%) | 1,692,579 |
| 20 Jun 2024 | CNY | 47 | 47.42 | 45.6 | 45.63 | 45.63 | -1.75 (-3.69%) | 2,153,638 |
| 19 Jun 2024 | CNY | 47.5 | 48.05 | 46.82 | 47.38 | 47.38 | +0.03 (+0.06%) | 2,399,066 |
| 18 Jun 2024 | CNY | 46.76 | 47.6 | 46.76 | 47.35 | 47.35 | +0.3 (+0.64%) | 1,634,900 |
| 17 Jun 2024 | CNY | 46.31 | 47.75 | 46.3 | 47.05 | 47.05 | +0.5 (+1.07%) | 2,112,000 |
| 14 Jun 2024 | CNY | 45.91 | 46.99 | 45.48 | 46.55 | 46.55 | +0.25 (+0.54%) | 2,614,753 |
| 13 Jun 2024 | CNY | 45.26 | 47.63 | 44.74 | 46.3 | 46.3 | +1.13 (+2.50%) | 3,415,331 |
| 12 Jun 2024 | CNY | 43.8 | 45.6 | 43.62 | 45.17 | 45.17 | +1.37 (+3.13%) | 2,540,170 |
| 11 Jun 2024 | CNY | 43.2 | 44.04 | 42.3 | 43.8 | 43.8 | +0.55 (+1.27%) | 1,911,232 |
| 7 Jun 2024 | CNY | 44.05 | 44.37 | 42.6 | 43.25 | 43.25 | +0.29 (+0.68%) | 2,252,106 |
| 6 Jun 2024 | CNY | 44.58 | 45.21 | 42.78 | 42.96 | 42.96 | -1.02 (-2.32%) | 2,859,695 |
| 5 Jun 2024 | CNY | 46.88 | 47.25 | 43.98 | 43.98 | 43.98 | -3.5 (-7.37%) | 3,678,800 |
| 4 Jun 2024 | CNY | 48.09 | 48.18 | 46 | 47.48 | 47.48 | +0.1 (+0.21%) | 2,777,900 |
| 3 Jun 2024 | CNY | 45.76 | 48.34 | 45.76 | 47.38 | 47.38 | +1.12 (+2.42%) | 3,476,701 |
| 31 May 2024 | CNY | 45.88 | 47.92 | 45.55 | 46.26 | 46.26 | +0.25 (+0.54%) | 2,927,700 |
| 30 May 2024 | CNY | 46.66 | 47.44 | 45.53 | 46.01 | 46.01 | -1.21 (-2.56%) | 3,182,969 |
| 29 May 2024 | CNY | 48.52 | 49.83 | 47 | 47.22 | 47.22 | -2.63 (-5.28%) | 5,498,376 |
| 28 May 2024 | CNY | 48.66 | 52.44 | 48.08 | 49.85 | 49.85 | +0.22 (+0.44%) | 6,319,129 |
| 27 May 2024 | CNY | 48.89 | 53.49 | 48.89 | 49.63 | 49.63 | +1.15 (+2.37%) | 9,105,608 |
| 24 May 2024 | CNY | 46.5 | 51.38 | 46.01 | 48.48 | 48.48 | +1.6 (+3.41%) | 7,463,192 |
| 23 May 2024 | CNY | 47.8 | 48.4 | 46.15 | 46.88 | 46.88 | -0.42 (-0.89%) | 3,373,716 |
| 22 May 2024 | CNY | 45.48 | 47.75 | 44.91 | 47.3 | 47.3 | +1.4 (+3.05%) | 3,553,087 |
| 21 May 2024 | CNY | 46.66 | 46.85 | 45.7 | 45.9 | 45.9 | -1.05 (-2.24%) | 1,817,793 |
| 20 May 2024 | CNY | 46.06 | 47.18 | 45.36 | 46.95 | 46.95 | +0.37 (+0.79%) | 2,893,717 |
| 17 May 2024 | CNY | 45.22 | 47.62 | 44.75 | 46.58 | 46.58 | +1.06 (+2.33%) | 3,989,365 |
| 16 May 2024 | CNY | 45.5 | 46.49 | 44.78 | 45.52 | 45.52 | +1.08 (+2.43%) | 3,749,377 |
| 15 May 2024 | CNY | 44 | 45.27 | 43.91 | 44.44 | 44.44 | +0.18 (+0.41%) | 1,788,422 |
