| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2024 | CNY | 38 | 38.24 | 37.28 | 38.02 | 38.02 | +0.19 (+0.50%) | 4,868,236 |
| 4 Jul 2024 | CNY | 37.85 | 39.29 | 37.58 | 37.83 | 37.83 | -0.67 (-1.74%) | 1,950,584 |
| 3 Jul 2024 | CNY | 38.41 | 38.92 | 38.1 | 38.5 | 38.5 | -0.08 (-0.21%) | 1,639,540 |
| 2 Jul 2024 | CNY | 39.2 | 39.3 | 38.38 | 38.58 | 38.58 | -0.66 (-1.68%) | 2,026,290 |
| 1 Jul 2024 | CNY | 38.88 | 39.42 | 38.5 | 39.24 | 39.24 | +0.98 (+2.56%) | 2,444,239 |
| 28 Jun 2024 | CNY | 37.85 | 38.93 | 37.85 | 38.26 | 38.26 | +0.36 (+0.95%) | 2,963,381 |
| 27 Jun 2024 | CNY | 39.8 | 39.93 | 37.76 | 37.9 | 37.9 | -2.11 (-5.27%) | 4,812,632 |
| 26 Jun 2024 | CNY | 38.78 | 40.04 | 38.3 | 40.01 | 40.01 | +1.25 (+3.22%) | 2,293,418 |
| 25 Jun 2024 | CNY | 38.68 | 39.1 | 38.4 | 38.76 | 38.76 | +0.11 (+0.28%) | 1,776,993 |
| 24 Jun 2024 | CNY | 39.49 | 39.64 | 38.54 | 38.65 | 38.65 | -1.04 (-2.62%) | 2,569,622 |
| 21 Jun 2024 | CNY | 40 | 40.52 | 39.66 | 39.69 | 39.69 | -0.5 (-1.24%) | 1,565,423 |
| 20 Jun 2024 | CNY | 41.41 | 41.73 | 40.16 | 40.19 | 40.19 | -1.17 (-2.83%) | 2,150,400 |
| 19 Jun 2024 | CNY | 41.24 | 41.78 | 40.95 | 41.36 | 41.36 | +0.11 (+0.27%) | 1,956,106 |
| 18 Jun 2024 | CNY | 41.01 | 42 | 40.81 | 41.25 | 41.25 | +0.09 (+0.22%) | 2,392,962 |
| 17 Jun 2024 | CNY | 40.28 | 41.44 | 40.28 | 41.16 | 41.16 | +0.39 (+0.96%) | 1,924,330 |
| 14 Jun 2024 | CNY | 40.28 | 40.97 | 39.9 | 40.77 | 40.77 | +0.27 (+0.67%) | 2,531,406 |
| 13 Jun 2024 | CNY | 40.65 | 41.03 | 40.12 | 40.5 | 40.5 | -0.12 (-0.30%) | 1,888,474 |
| 12 Jun 2024 | CNY | 40.6 | 40.87 | 40.32 | 40.62 | 40.62 | +0.15 (+0.37%) | 1,843,561 |
| 11 Jun 2024 | CNY | 39.52 | 40.72 | 39.32 | 40.47 | 40.47 | -0.16 (-0.39%) | 2,367,768 |
| 7 Jun 2024 | CNY | 40.78 | 41.08 | 39.9 | 40.63 | 40.63 | +0.34 (+0.84%) | 2,579,395 |
| 6 Jun 2024 | CNY | 41.55 | 42.06 | 40.09 | 40.29 | 40.29 | -0.93 (-2.26%) | 3,590,504 |
| 5 Jun 2024 | CNY | 41.53 | 42.2 | 40.9 | 41.22 | 41.22 | -1.38 (-3.24%) | 3,075,846 |
| 4 Jun 2024 | CNY | 41.95 | 42.7 | 41.68 | 42.6 | 42.6 | +0.65 (+1.55%) | 2,976,412 |
| 3 Jun 2024 | CNY | 41.69 | 42.49 | 41.11 | 41.95 | 41.95 | -0.07 (-0.17%) | 3,514,687 |
| 31 May 2024 | CNY | 41.99 | 42.39 | 41.82 | 42.02 | 42.02 | -0.07 (-0.17%) | 2,244,486 |
| 30 May 2024 | CNY | 43.38 | 43.87 | 41.94 | 42.09 | 42.09 | -3.06 (-6.78%) | 4,211,065 |
| 29 May 2024 | CNY | 43.5 | 45.37 | 43.42 | 45.15 | 45.15 | +1.22 (+2.78%) | 4,730,767 |
| 28 May 2024 | CNY | 44.15 | 45.18 | 43.86 | 43.93 | 43.93 | +0.01 (+0.02%) | 4,203,820 |
| 27 May 2024 | CNY | 43.84 | 44.46 | 42.88 | 43.92 | 43.92 | -0.37 (-0.84%) | 3,636,444 |
| 24 May 2024 | CNY | 43.6 | 44.93 | 43.2 | 44.29 | 44.29 | +0.89 (+2.05%) | 4,607,974 |
