| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 38.1 | 39.47 | 38 | 38.03 | 38.03 | +0.01 (+0.03%) | 3,956,600 |
| 26 Jun 2024 | CNY | 36.93 | 38.08 | 36.52 | 38.02 | 38.02 | +1.08 (+2.92%) | 762,400 |
| 25 Jun 2024 | CNY | 37 | 37.51 | 36.64 | 36.94 | 36.94 | -0.04 (-0.11%) | 843,200 |
| 24 Jun 2024 | CNY | 38.82 | 38.95 | 36.92 | 36.98 | 36.98 | -2.07 (-5.30%) | 1,185,804 |
| 21 Jun 2024 | CNY | 39.2 | 39.29 | 38.46 | 39.05 | 39.05 | -0.39 (-0.99%) | 767,200 |
| 20 Jun 2024 | CNY | 39.9 | 40.28 | 39.3 | 39.44 | 39.44 | -0.54 (-1.35%) | 925,750 |
| 19 Jun 2024 | CNY | 40.59 | 40.76 | 39.81 | 39.98 | 39.98 | -0.67 (-1.65%) | 719,320 |
| 18 Jun 2024 | CNY | 40.3 | 40.7 | 40.05 | 40.65 | 40.65 | +0.43 (+1.07%) | 999,165 |
| 17 Jun 2024 | CNY | 40.37 | 40.71 | 39.8 | 40.22 | 40.22 | -0.15 (-0.37%) | 1,057,450 |
| 14 Jun 2024 | CNY | 39.92 | 40.5 | 39.38 | 40.37 | 40.37 | +0.49 (+1.23%) | 1,165,525 |
| 13 Jun 2024 | CNY | 39.93 | 40.65 | 39.65 | 39.88 | 39.88 | -0.05 (-0.13%) | 1,131,200 |
| 12 Jun 2024 | CNY | 38.76 | 40.3 | 38.76 | 39.93 | 39.93 | +1.18 (+3.05%) | 1,290,914 |
| 11 Jun 2024 | CNY | 37.69 | 38.81 | 37.05 | 38.75 | 38.75 | +0.79 (+2.08%) | 1,096,850 |
| 7 Jun 2024 | CNY | 38.3 | 38.46 | 37.5 | 37.96 | 37.96 | +0.28 (+0.74%) | 1,037,369 |
| 6 Jun 2024 | CNY | 39.32 | 39.97 | 37.56 | 37.68 | 37.68 | -1.34 (-3.43%) | 1,675,408 |
| 5 Jun 2024 | CNY | 39.61 | 39.89 | 39 | 39.02 | 39.02 | -1.16 (-2.89%) | 1,706,442 |
| 4 Jun 2024 | CNY | 40.11 | 41.47 | 39 | 40.18 | 40.18 | +0.09 (+0.22%) | 2,538,650 |
| 3 Jun 2024 | CNY | 42.59 | 42.79 | 39.68 | 40.09 | 40.09 | -2.39 (-5.63%) | 3,546,884 |
| 31 May 2024 | CNY | 40.72 | 42.5 | 40.5 | 42.48 | 42.48 | +1.85 (+4.55%) | 3,356,736 |
| 30 May 2024 | CNY | 40.4 | 41.67 | 40.08 | 40.63 | 40.63 | -0.22 (-0.54%) | 1,392,974 |
| 29 May 2024 | CNY | 40.35 | 41.45 | 40.34 | 40.85 | 40.85 | +0.4 (+0.99%) | 1,254,350 |
| 28 May 2024 | CNY | 40.39 | 40.94 | 40.02 | 40.45 | 40.45 | -0.24 (-0.59%) | 918,104 |
| 27 May 2024 | CNY | 40.56 | 40.69 | 39.7 | 40.69 | 40.69 | -0.01 (-0.02%) | 1,122,589 |
| 24 May 2024 | CNY | 41.19 | 41.9 | 40.4 | 40.7 | 40.7 | -0.4 (-0.97%) | 1,447,677 |
| 23 May 2024 | CNY | 41.5 | 41.94 | 40.57 | 41.1 | 41.1 | -0.57 (-1.37%) | 1,765,998 |
| 22 May 2024 | CNY | 40.95 | 41.95 | 40.66 | 41.67 | 41.67 | +0.75 (+1.83%) | 1,965,559 |
| 21 May 2024 | CNY | 41.48 | 41.48 | 40.5 | 40.92 | 40.92 | -0.56 (-1.35%) | 1,762,605 |
| 20 May 2024 | CNY | 40.73 | 42.11 | 40.6 | 41.48 | 41.48 | +0.33 (+0.80%) | 3,886,004 |
| 17 May 2024 | CNY | 38.99 | 41.86 | 38.99 | 41.15 | 41.15 | +2.58 (+6.69%) | 4,966,535 |
| 16 May 2024 | CNY | 38.51 | 39.12 | 38.35 | 38.57 | 38.57 | +0.37 (+0.97%) | 958,222 |
