| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 40.32 | 41.22 | 40.32 | 41.06 | 41.06 | +0.71 (+1.76%) | 5,814,044 |
| 17 Jun 2024 | CNY | 40.39 | 40.8 | 39.92 | 40.35 | 40.35 | -0.55 (-1.34%) | 1,090,600 |
| 14 Jun 2024 | CNY | 41.75 | 41.75 | 40 | 40.9 | 40.9 | -0.46 (-1.11%) | 1,396,200 |
| 13 Jun 2024 | CNY | 40.8 | 42.23 | 40.47 | 41.36 | 41.36 | +0.87 (+2.15%) | 1,413,318 |
| 12 Jun 2024 | CNY | 39.07 | 42.5 | 39 | 40.49 | 40.49 | +0.99 (+2.51%) | 1,306,618 |
| 11 Jun 2024 | CNY | 39.12 | 39.8 | 38.51 | 39.5 | 39.5 | +0.15 (+0.38%) | 972,000 |
| 7 Jun 2024 | CNY | 37.75 | 39.79 | 37.75 | 39.35 | 39.35 | +1.75 (+4.65%) | 1,513,195 |
| 6 Jun 2024 | CNY | 38 | 38.95 | 37.28 | 37.6 | 37.6 | -0.67 (-1.75%) | 1,102,200 |
| 5 Jun 2024 | CNY | 39.73 | 39.89 | 38.23 | 38.27 | 38.27 | -1.43 (-3.60%) | 954,900 |
| 4 Jun 2024 | CNY | 40.36 | 40.36 | 38.99 | 39.7 | 39.7 | -0.56 (-1.39%) | 1,014,500 |
| 3 Jun 2024 | CNY | 41.32 | 42.35 | 39.9 | 40.26 | 40.26 | -1.08 (-2.61%) | 1,150,300 |
| 31 May 2024 | CNY | 40.42 | 41.9 | 39.84 | 41.34 | 41.34 | +0.91 (+2.25%) | 1,186,000 |
| 30 May 2024 | CNY | 41.3 | 41.64 | 40.37 | 40.43 | 40.43 | -0.82 (-1.99%) | 666,400 |
| 29 May 2024 | CNY | 40.78 | 41.6 | 40.56 | 41.25 | 41.25 | +0.33 (+0.81%) | 643,892 |
| 28 May 2024 | CNY | 40.99 | 41.94 | 40.68 | 40.92 | 40.92 | -0.07 (-0.17%) | 809,410 |
| 27 May 2024 | CNY | 41 | 41.47 | 40.15 | 40.99 | 40.99 | -0.51 (-1.23%) | 1,284,100 |
| 24 May 2024 | CNY | 42.77 | 42.77 | 41.4 | 41.5 | 41.5 | -1.07 (-2.51%) | 1,039,300 |
| 23 May 2024 | CNY | 43.38 | 43.47 | 42.06 | 42.57 | 42.57 | -0.93 (-2.14%) | 863,200 |
| 22 May 2024 | CNY | 43.8 | 44.02 | 42.8 | 43.5 | 43.5 | -0.3 (-0.68%) | 1,194,520 |
| 21 May 2024 | CNY | 43.49 | 44.28 | 43.09 | 43.8 | 43.8 | +0.19 (+0.44%) | 1,337,242 |
| 20 May 2024 | CNY | 42.13 | 43.64 | 41.85 | 43.61 | 43.61 | +1.45 (+3.44%) | 1,565,954 |
| 17 May 2024 | CNY | 41.63 | 42.36 | 41.53 | 42.16 | 42.16 | +0.52 (+1.25%) | 1,186,600 |
| 16 May 2024 | CNY | 42.53 | 42.77 | 41.48 | 41.64 | 41.64 | -0.55 (-1.30%) | 923,110 |
| 15 May 2024 | CNY | 42.26 | 42.94 | 41.8 | 42.19 | 42.19 | -0.16 (-0.38%) | 890,505 |
| 14 May 2024 | CNY | 42.64 | 43.5 | 41.8 | 42.35 | 42.35 | -0.32 (-0.75%) | 1,601,000 |
| 13 May 2024 | CNY | 43.37 | 43.52 | 42.13 | 42.67 | 42.67 | -1.2 (-2.74%) | 1,599,738 |
| 10 May 2024 | CNY | 44.21 | 44.63 | 43.77 | 43.87 | 43.87 | -0.29 (-0.66%) | 950,800 |
| 9 May 2024 | CNY | 43.7 | 44.5 | 43.23 | 44.16 | 44.16 | +0.46 (+1.05%) | 1,058,888 |
| 8 May 2024 | CNY | 44 | 44.58 | 43.6 | 43.7 | 43.7 | -0.51 (-1.15%) | 1,666,899 |
| 7 May 2024 | CNY | 42.94 | 44.48 | 42.54 | 44.21 | 44.21 | +1.65 (+3.88%) | 3,262,062 |
