| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 40.01 | 41.2 | 39.9 | 41.18 | 41.18 | +1.28 (+3.21%) | 11,316,288 |
| 17 Jun 2024 | CNY | 39.31 | 40.28 | 39 | 39.9 | 39.9 | +0.77 (+1.97%) | 2,003,000 |
| 14 Jun 2024 | CNY | 38.22 | 39.37 | 38.09 | 39.13 | 39.13 | +0.38 (+0.98%) | 1,972,700 |
| 13 Jun 2024 | CNY | 38.41 | 39.24 | 38.39 | 38.75 | 38.75 | +0.18 (+0.47%) | 2,229,465 |
| 12 Jun 2024 | CNY | 37.28 | 39.97 | 37.07 | 38.57 | 38.57 | +1.49 (+4.02%) | 3,037,691 |
| 11 Jun 2024 | CNY | 36.29 | 37.14 | 34.43 | 37.08 | 37.08 | +0.88 (+2.43%) | 1,587,500 |
| 7 Jun 2024 | CNY | 35.99 | 37.19 | 35.85 | 36.2 | 36.2 | +0.85 (+2.40%) | 1,991,021 |
| 6 Jun 2024 | CNY | 37.45 | 38.37 | 35.1 | 35.35 | 35.35 | -1.98 (-5.30%) | 3,085,507 |
| 5 Jun 2024 | CNY | 40.61 | 40.85 | 34.06 | 37.33 | 37.33 | -5.17 (-12.16%) | 4,050,962 |
| 4 Jun 2024 | CNY | 44.34 | 46.72 | 41.4 | 42.5 | 42.5 | -2 (-4.49%) | 6,299,221 |
| 3 Jun 2024 | CNY | 43.4 | 44.53 | 42.61 | 44.5 | 44.5 | +0.46 (+1.04%) | 2,960,922 |
| 31 May 2024 | CNY | 43.65 | 44.59 | 43.01 | 44.04 | 44.04 | -0.46 (-1.03%) | 3,673,211 |
| 30 May 2024 | CNY | 42 | 44.59 | 41.23 | 44.5 | 44.5 | +1.65 (+3.85%) | 5,629,687 |
| 29 May 2024 | CNY | 40.35 | 42.98 | 40.31 | 42.85 | 42.85 | +2.51 (+6.22%) | 4,561,671 |
| 28 May 2024 | CNY | 41.32 | 41.58 | 40.23 | 40.34 | 40.34 | -2.19 (-5.15%) | 2,913,729 |
| 27 May 2024 | CNY | 41 | 42.65 | 40.96 | 42.53 | 42.53 | +0.03 (+0.07%) | 4,459,567 |
| 24 May 2024 | CNY | 38.88 | 45 | 38.88 | 42.5 | 42.5 | +2.89 (+7.30%) | 6,056,621 |
| 23 May 2024 | CNY | 40.49 | 40.97 | 39.34 | 39.61 | 39.61 | -0.6 (-1.49%) | 1,784,409 |
| 22 May 2024 | CNY | 39.23 | 40.44 | 39.23 | 40.21 | 40.21 | +0.06 (+0.15%) | 1,886,079 |
| 21 May 2024 | CNY | 40.29 | 41.4 | 39.47 | 40.15 | 40.15 | -0.06 (-0.15%) | 1,963,579 |
| 20 May 2024 | CNY | 39.8 | 40.39 | 39.26 | 40.21 | 40.21 | +0.56 (+1.41%) | 1,418,793 |
| 17 May 2024 | CNY | 38.85 | 39.69 | 38.4 | 39.65 | 39.65 | +0.5 (+1.28%) | 1,227,600 |
| 16 May 2024 | CNY | 38.41 | 39.75 | 38.41 | 39.15 | 39.15 | +0.97 (+2.54%) | 1,572,522 |
| 15 May 2024 | CNY | 38.53 | 39.48 | 37.9 | 38.18 | 38.18 | -0.73 (-1.88%) | 1,277,600 |
| 14 May 2024 | CNY | 37.79 | 39.13 | 37.78 | 38.91 | 38.91 | +1.46 (+3.90%) | 1,778,329 |
| 13 May 2024 | CNY | 39 | 39.65 | 37.28 | 37.45 | 37.45 | -2.2 (-5.55%) | 1,942,000 |
| 10 May 2024 | CNY | 41 | 41.24 | 39.47 | 39.65 | 39.65 | -1.26 (-3.08%) | 1,422,603 |
| 9 May 2024 | CNY | 40.87 | 41.7 | 40.8 | 40.91 | 40.91 | -0.01 (-0.02%) | 1,244,693 |
| 8 May 2024 | CNY | 41.7 | 41.98 | 40.68 | 40.92 | 40.92 | -0.78 (-1.87%) | 1,501,679 |
| 7 May 2024 | CNY | 42.04 | 42.58 | 41.4 | 41.7 | 41.7 | -0.58 (-1.37%) | 2,110,284 |
