| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2024 | CNY | 42.97 | 42.97 | 39.56 | 39.8 | 39.8 | -1.06 (-2.59%) | 1,264,441 |
| 3 Jul 2024 | CNY | 42.24 | 42.69 | 40.62 | 40.86 | 40.86 | -1.13 (-2.69%) | 1,115,041 |
| 2 Jul 2024 | CNY | 41.7 | 42.87 | 41.61 | 41.99 | 41.99 | +0.27 (+0.65%) | 1,456,500 |
| 1 Jul 2024 | CNY | 41.73 | 41.97 | 40.72 | 41.72 | 41.72 | +0.2 (+0.48%) | 1,269,052 |
| 28 Jun 2024 | CNY | 42.97 | 43.29 | 41.37 | 41.52 | 41.52 | -0.54 (-1.28%) | 1,697,325 |
| 27 Jun 2024 | CNY | 43.02 | 43.79 | 42 | 42.06 | 42.06 | -1.6 (-3.66%) | 1,820,652 |
| 26 Jun 2024 | CNY | 40.23 | 43.7 | 39.82 | 43.66 | 43.66 | +3.45 (+8.58%) | 2,392,009 |
| 25 Jun 2024 | CNY | 41.22 | 41.77 | 39.82 | 40.21 | 40.21 | -1.09 (-2.64%) | 1,408,700 |
| 24 Jun 2024 | CNY | 42.82 | 43.3 | 41.23 | 41.3 | 41.3 | -2.1 (-4.84%) | 1,538,160 |
| 21 Jun 2024 | CNY | 44 | 44 | 42.78 | 43.4 | 43.4 | -0.61 (-1.39%) | 1,138,735 |
| 20 Jun 2024 | CNY | 44.72 | 45.69 | 43.85 | 44.01 | 44.01 | -1.41 (-3.10%) | 1,750,504 |
| 19 Jun 2024 | CNY | 46.01 | 46.7 | 45 | 45.42 | 45.42 | -0.06 (-0.13%) | 2,323,584 |
| 18 Jun 2024 | CNY | 44.7 | 45.94 | 44.5 | 45.48 | 45.48 | +0.9 (+2.02%) | 2,092,600 |
| 17 Jun 2024 | CNY | 44.7 | 44.98 | 43.77 | 44.58 | 44.58 | -0.51 (-1.13%) | 1,969,326 |
| 14 Jun 2024 | CNY | 43.15 | 45.4 | 43.01 | 45.09 | 45.09 | +1.42 (+3.25%) | 2,466,688 |
| 13 Jun 2024 | CNY | 43.35 | 44.15 | 43.21 | 43.67 | 43.67 | +0.37 (+0.85%) | 1,738,178 |
| 12 Jun 2024 | CNY | 41.78 | 43.82 | 41.65 | 43.3 | 43.3 | +1.45 (+3.46%) | 1,831,100 |
| 11 Jun 2024 | CNY | 40.21 | 41.88 | 39.5 | 41.85 | 41.85 | +1.08 (+2.65%) | 1,462,687 |
| 7 Jun 2024 | CNY | 41.44 | 41.88 | 40.53 | 40.77 | 40.77 | +0.08 (+0.20%) | 1,484,635 |
| 6 Jun 2024 | CNY | 42.84 | 43 | 40.46 | 40.69 | 40.69 | -1.82 (-4.28%) | 2,169,829 |
| 5 Jun 2024 | CNY | 43.73 | 43.98 | 42.44 | 42.51 | 42.51 | -1.19 (-2.72%) | 1,252,600 |
| 4 Jun 2024 | CNY | 44.46 | 45.01 | 43.03 | 43.7 | 43.7 | -1.36 (-3.02%) | 1,767,312 |
| 3 Jun 2024 | CNY | 45.45 | 45.88 | 44.48 | 45.06 | 45.06 | -0.54 (-1.18%) | 1,645,691 |
| 31 May 2024 | CNY | 44.16 | 46.16 | 44.01 | 45.6 | 45.6 | +1.44 (+3.26%) | 1,991,125 |
| 30 May 2024 | CNY | 43.71 | 44.8 | 43.51 | 44.16 | 44.16 | -0.35 (-0.79%) | 1,057,408 |
| 29 May 2024 | CNY | 44.3 | 45.15 | 44.23 | 44.51 | 44.51 | +0.18 (+0.41%) | 1,217,300 |
| 28 May 2024 | CNY | 44.5 | 45.2 | 43.86 | 44.33 | 44.33 | -0.49 (-1.09%) | 1,377,550 |
| 27 May 2024 | CNY | 44.3 | 45.2 | 43.28 | 44.82 | 44.82 | +0.01 (+0.02%) | 1,699,408 |
| 24 May 2024 | CNY | 45.99 | 46.24 | 44.73 | 44.81 | 44.81 | -1.02 (-2.23%) | 1,954,200 |
| 23 May 2024 | CNY | 47.25 | 47.6 | 45.69 | 45.83 | 45.83 | -1.03 (-2.20%) | 2,092,407 |
