| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 37.56 | 38.44 | 37.1 | 37.22 | 37.22 | -0.73 (-1.92%) | 4,531,786 |
| 2 Jul 2024 | CNY | 37.21 | 38.36 | 37.06 | 37.95 | 37.95 | +0.75 (+2.02%) | 120,619 |
| 1 Jul 2024 | CNY | 38.37 | 38.57 | 36.62 | 37.2 | 37.2 | -0.44 (-1.17%) | 139,489 |
| 28 Jun 2024 | CNY | 37.02 | 38.5 | 37.02 | 37.64 | 37.64 | +0.64 (+1.73%) | 148,300 |
| 27 Jun 2024 | CNY | 37.51 | 38.38 | 37 | 37 | 37 | -0.5 (-1.33%) | 169,200 |
| 26 Jun 2024 | CNY | 37.69 | 37.69 | 35.6 | 37.5 | 37.5 | +1.39 (+3.85%) | 276,800 |
| 25 Jun 2024 | CNY | 37.18 | 37.75 | 35.69 | 36.11 | 36.11 | -1.08 (-2.90%) | 266,132 |
| 24 Jun 2024 | CNY | 39.29 | 39.29 | 36.99 | 37.19 | 37.19 | -2.16 (-5.49%) | 216,820 |
| 21 Jun 2024 | CNY | 39.28 | 40.36 | 39.08 | 39.35 | 39.35 | -0.64 (-1.60%) | 204,500 |
| 20 Jun 2024 | CNY | 41.12 | 41.69 | 39.6 | 39.99 | 39.99 | -1.12 (-2.72%) | 233,788 |
| 19 Jun 2024 | CNY | 40.03 | 42.26 | 40.03 | 41.11 | 41.11 | +1.09 (+2.72%) | 366,917 |
| 18 Jun 2024 | CNY | 39.99 | 40.21 | 39.29 | 40.02 | 40.02 | +0.35 (+0.88%) | 104,600 |
| 17 Jun 2024 | CNY | 39.75 | 40.15 | 38.19 | 39.67 | 39.67 | -0.09 (-0.23%) | 119,015 |
| 14 Jun 2024 | CNY | 40.6 | 40.6 | 39.49 | 39.76 | 39.76 | -0.2 (-0.50%) | 88,249 |
| 13 Jun 2024 | CNY | 39.9 | 40.35 | 39.2 | 39.96 | 39.96 | +0.32 (+0.81%) | 168,803 |
| 12 Jun 2024 | CNY | 39.85 | 40.35 | 39.45 | 39.64 | 39.64 | -0.22 (-0.55%) | 124,731 |
| 11 Jun 2024 | CNY | 39.48 | 39.99 | 38.62 | 39.86 | 39.86 | +0.96 (+2.47%) | 237,549 |
| 7 Jun 2024 | CNY | 38.2 | 39.28 | 38.2 | 38.9 | 38.9 | +0.7 (+1.83%) | 334,854 |
| 6 Jun 2024 | CNY | 39.9 | 40.26 | 38 | 38.2 | 38.2 | -1.63 (-4.09%) | 386,500 |
| 5 Jun 2024 | CNY | 40 | 40.36 | 39.56 | 39.83 | 39.83 | -0.17 (-0.43%) | 302,943 |
| 4 Jun 2024 | CNY | 41.56 | 41.98 | 39.4 | 40 | 40 | -2.02 (-4.81%) | 844,503 |
| 3 Jun 2024 | CNY | 46.4 | 46.7 | 41.7 | 42.02 | 42.02 | -4.82 (-10.29%) | 1,115,115 |
| 31 May 2024 | CNY | 42.66 | 48 | 42.56 | 46.84 | 46.84 | +4.17 (+9.77%) | 1,165,969 |
| 30 May 2024 | CNY | 41 | 43.34 | 40.4 | 42.67 | 42.67 | +1.76 (+4.30%) | 665,203 |
| 29 May 2024 | CNY | 40.72 | 41.99 | 40.59 | 40.91 | 40.91 | +0.19 (+0.47%) | 265,536 |
| 28 May 2024 | CNY | 40.01 | 41.5 | 39.96 | 40.72 | 40.72 | +0.07 (+0.17%) | 583,236 |
| 27 May 2024 | CNY | 40.34 | 41.2 | 39.98 | 40.65 | 40.65 | +0.04 (+0.10%) | 156,800 |
| 24 May 2024 | CNY | 40.5 | 41.31 | 40.5 | 40.61 | 40.61 | -0.28 (-0.68%) | 111,200 |
| 23 May 2024 | CNY | 41.5 | 41.91 | 40.75 | 40.89 | 40.89 | -1.01 (-2.41%) | 170,521 |
| 22 May 2024 | CNY | 43.97 | 44 | 41.55 | 41.9 | 41.9 | -1 (-2.33%) | 322,949 |
