| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 35.31 | 35.31 | 33.58 | 33.76 | 33.76 | -0.87 (-2.51%) | 4,455,865 |
| 6 Jun 2024 | CNY | 35.29 | 35.7 | 34.46 | 34.63 | 34.63 | -0.72 (-2.04%) | 4,334,103 |
| 5 Jun 2024 | CNY | 35.36 | 36.35 | 35.26 | 35.35 | 35.35 | -0.2 (-0.56%) | 3,119,998 |
| 4 Jun 2024 | CNY | 34.35 | 35.67 | 34.05 | 35.55 | 35.55 | +1.06 (+3.07%) | 4,527,105 |
| 3 Jun 2024 | CNY | 35.18 | 35.51 | 34.2 | 34.49 | 34.49 | -0.85 (-2.41%) | 4,854,012 |
| 31 May 2024 | CNY | 35.31 | 35.76 | 35.27 | 35.34 | 35.34 | -0.09 (-0.25%) | 3,203,320 |
| 30 May 2024 | CNY | 35.5 | 35.92 | 35.25 | 35.43 | 35.43 | -0.1 (-0.28%) | 4,192,662 |
| 29 May 2024 | CNY | 35.01 | 36.18 | 34.89 | 35.53 | 35.53 | -14.69 (-29.25%) | 5,984,080 |
| 29 May 2024 |
|
|||||||
| 28 May 2024 | CNY | 36.9071 | 37.1143 | 35.8714 | 35.8714 | 35.8714 | -1.272 (-3.42%) | 4,753,856 |
| 27 May 2024 | CNY | 38.2 | 38.4143 | 36.4357 | 37.1429 | 37.1429 | -0.586 (-1.55%) | 6,264,027 |
| 24 May 2024 | CNY | 37.6429 | 38.3357 | 37.5071 | 37.7286 | 37.7286 | +0.086 (+0.23%) | 5,657,521 |
| 23 May 2024 | CNY | 38.2571 | 38.5143 | 37.3571 | 37.6429 | 37.6429 | -0.593 (-1.55%) | 4,343,143 |
| 22 May 2024 | CNY | 37.6214 | 38.3929 | 37.55 | 38.2357 | 38.2357 | -14.434 (-27.41%) | 5,215,474 |
| 21 May 2024 | CNY | 52.75 | 53.4 | 52.31 | 52.67 | 52.67 | -0.12 (-0.23%) | 2,702,273 |
| 20 May 2024 | CNY | 52.58 | 54.3 | 52.37 | 52.79 | 52.79 | +0.34 (+0.65%) | 3,875,342 |
| 17 May 2024 | CNY | 50.48 | 52.5 | 50.25 | 52.45 | 52.45 | +1.93 (+3.82%) | 3,557,709 |
| 16 May 2024 | CNY | 50.72 | 51.34 | 50.52 | 50.52 | 50.52 | -0.1 (-0.20%) | 2,257,729 |
| 15 May 2024 | CNY | 51.67 | 52.69 | 50.57 | 50.62 | 50.62 | -1.31 (-2.52%) | 2,840,745 |
| 14 May 2024 | CNY | 51.8 | 52.3 | 51.61 | 51.93 | 51.93 | -0.07 (-0.13%) | 2,223,540 |
| 13 May 2024 | CNY | 52.27 | 52.48 | 51.11 | 52 | 52 | -1.18 (-2.22%) | 3,405,197 |
| 10 May 2024 | CNY | 54.7 | 54.7 | 53.01 | 53.18 | 53.18 | -1.58 (-2.89%) | 4,774,824 |
| 9 May 2024 | CNY | 53.22 | 55.4 | 53 | 54.76 | 54.76 | +2.64 (+5.07%) | 6,914,524 |
| 8 May 2024 | CNY | 52.9 | 53.05 | 52 | 52.12 | 52.12 | -0.83 (-1.57%) | 2,495,516 |
| 7 May 2024 | CNY | 53 | 53.35 | 52.56 | 52.95 | 52.95 | -0.33 (-0.62%) | 3,958,575 |
| 6 May 2024 | CNY | 53.35 | 54 | 53.05 | 53.28 | 53.28 | +0.83 (+1.58%) | 4,405,404 |
| 30 Apr 2024 | CNY | 52.41 | 53.01 | 52.04 | 52.45 | 52.45 | -0.38 (-0.72%) | 3,712,805 |
| 29 Apr 2024 | CNY | 50.98 | 53.15 | 50.98 | 52.83 | 52.83 | +1.92 (+3.77%) | 5,961,988 |
| 26 Apr 2024 | CNY | 48.81 | 50.95 | 48.58 | 50.91 | 50.91 | +2.1 (+4.30%) | 5,066,693 |
| 25 Apr 2024 | CNY | 49.3 | 50.06 | 48.7 | 48.81 | 48.81 | -0.58 (-1.17%) | 3,848,769 |
| 24 Apr 2024 | CNY | 50.23 | 50.5 | 48.91 | 49.39 | 49.39 | +0.09 (+0.18%) | 3,367,467 |
