| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | CNY | 43 | 43 | 41.92 | 42.55 | 42.55 | -0.77 (-1.78%) | 972,300 |
| 20 Jun 2024 | CNY | 44.7 | 44.78 | 43.07 | 43.32 | 43.32 | -1.34 (-3.00%) | 1,515,700 |
| 19 Jun 2024 | CNY | 45.46 | 45.96 | 44.59 | 44.66 | 44.66 | -0.74 (-1.63%) | 1,337,700 |
| 18 Jun 2024 | CNY | 45.47 | 46 | 44.91 | 45.4 | 45.4 | -0.03 (-0.07%) | 1,513,400 |
| 17 Jun 2024 | CNY | 45.08 | 45.72 | 44.61 | 45.43 | 45.43 | -0.36 (-0.79%) | 1,623,682 |
| 14 Jun 2024 | CNY | 44.06 | 45.95 | 43.88 | 45.79 | 45.79 | +1.38 (+3.11%) | 2,499,833 |
| 13 Jun 2024 | CNY | 43.41 | 45 | 43.41 | 44.41 | 44.41 | +0.71 (+1.62%) | 1,829,900 |
| 12 Jun 2024 | CNY | 43.15 | 44.8 | 42.5 | 43.7 | 43.7 | -1.2 (-2.67%) | 2,114,689 |
| 11 Jun 2024 | CNY | 43.11 | 45.05 | 42.22 | 44.9 | 44.9 | +1.58 (+3.65%) | 1,407,000 |
| 7 Jun 2024 | CNY | 43.39 | 43.94 | 42.58 | 43.32 | 43.32 | +0.42 (+0.98%) | 873,500 |
| 6 Jun 2024 | CNY | 44.3 | 45.08 | 42.75 | 42.9 | 42.9 | -1.31 (-2.96%) | 1,307,500 |
| 5 Jun 2024 | CNY | 46.44 | 46.44 | 44.18 | 44.21 | 44.21 | -2.23 (-4.80%) | 1,314,834 |
| 4 Jun 2024 | CNY | 46.63 | 46.9 | 45.28 | 46.44 | 46.44 | +0.03 (+0.06%) | 1,104,989 |
| 3 Jun 2024 | CNY | 46.87 | 47.66 | 45.9 | 46.41 | 46.41 | -0.77 (-1.63%) | 1,245,700 |
| 31 May 2024 | CNY | 46.56 | 47.57 | 46.06 | 47.18 | 47.18 | +0.59 (+1.27%) | 1,248,934 |
| 30 May 2024 | CNY | 46.34 | 46.79 | 45.32 | 46.59 | 46.59 | +0.29 (+0.63%) | 839,200 |
| 29 May 2024 | CNY | 46.42 | 47.2 | 45.87 | 46.3 | 46.3 | -0.04 (-0.09%) | 1,014,900 |
| 28 May 2024 | CNY | 46.41 | 47.19 | 45.81 | 46.34 | 46.34 | -0.89 (-1.88%) | 971,533 |
| 27 May 2024 | CNY | 45.9 | 47.23 | 45.82 | 47.23 | 47.23 | +1.58 (+3.46%) | 1,337,600 |
| 24 May 2024 | CNY | 47.37 | 47.67 | 45.5 | 45.65 | 45.65 | -1.71 (-3.61%) | 1,653,833 |
| 23 May 2024 | CNY | 48.37 | 48.69 | 47.18 | 47.36 | 47.36 | -1.04 (-2.15%) | 1,508,200 |
| 22 May 2024 | CNY | 47.89 | 48.5 | 47.32 | 48.4 | 48.4 | +0.8 (+1.68%) | 1,692,900 |
| 21 May 2024 | CNY | 48.7 | 48.95 | 47.35 | 47.6 | 47.6 | -1.57 (-3.19%) | 2,073,900 |
| 20 May 2024 | CNY | 46.43 | 49.57 | 46.28 | 49.17 | 49.17 | +2.25 (+4.80%) | 2,846,100 |
| 17 May 2024 | CNY | 46.61 | 47.59 | 46.31 | 46.92 | 46.92 | -0.21 (-0.45%) | 1,872,234 |
| 16 May 2024 | CNY | 46.99 | 47.7 | 46.5 | 47.13 | 47.13 | +0.13 (+0.28%) | 1,931,201 |
| 15 May 2024 | CNY | 47.02 | 47.6 | 46.3 | 47 | 47 | -0.12 (-0.25%) | 2,124,332 |
| 14 May 2024 | CNY | 47.65 | 48.28 | 46.03 | 47.12 | 47.12 | -1.38 (-2.85%) | 2,901,825 |
| 13 May 2024 | CNY | 49 | 49.8 | 46.7 | 48.5 | 48.5 | -3.4 (-6.55%) | 4,232,472 |
| 10 May 2024 | CNY | 48 | 54.23 | 48 | 51.9 | 51.9 | +3.33 (+6.86%) | 5,475,315 |
