| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 42.48 | 44.1 | 41.48 | 43.96 | 43.96 | +1.79 (+4.24%) | 6,979,050 |
| 25 Jun 2024 | CNY | 42.39 | 43.24 | 41.7 | 42.17 | 42.17 | -0.23 (-0.54%) | 1,027,157 |
| 24 Jun 2024 | CNY | 44.4 | 44.4 | 42.36 | 42.4 | 42.4 | -2.38 (-5.31%) | 1,623,064 |
| 21 Jun 2024 | CNY | 44.92 | 45.16 | 44.24 | 44.78 | 44.78 | +0.1 (+0.22%) | 946,140 |
| 20 Jun 2024 | CNY | 46.45 | 46.87 | 44.63 | 44.68 | 44.68 | -1.95 (-4.18%) | 1,787,792 |
| 19 Jun 2024 | CNY | 48.01 | 48.05 | 46.51 | 46.63 | 46.63 | -1.37 (-2.85%) | 1,723,577 |
| 18 Jun 2024 | CNY | 47.7 | 48 | 47.01 | 48 | 48 | +0.25 (+0.52%) | 1,541,260 |
| 17 Jun 2024 | CNY | 46.71 | 48.14 | 46.51 | 47.75 | 47.75 | +0.41 (+0.87%) | 1,345,328 |
| 14 Jun 2024 | CNY | 48 | 48 | 46.42 | 47.34 | 47.34 | -0.74 (-1.54%) | 1,555,144 |
| 13 Jun 2024 | CNY | 47.78 | 48.53 | 47.5 | 48.08 | 48.08 | +0.28 (+0.59%) | 1,442,001 |
| 12 Jun 2024 | CNY | 46.72 | 47.83 | 46.47 | 47.8 | 47.8 | +0.85 (+1.81%) | 1,255,925 |
| 11 Jun 2024 | CNY | 46.74 | 46.95 | 45.54 | 46.95 | 46.95 | +0.09 (+0.19%) | 1,339,491 |
| 7 Jun 2024 | CNY | 46.64 | 47.17 | 45.9 | 46.86 | 46.86 | +0.6 (+1.30%) | 1,555,993 |
| 6 Jun 2024 | CNY | 49.38 | 49.6 | 46.18 | 46.26 | 46.26 | -2.85 (-5.80%) | 2,455,570 |
| 5 Jun 2024 | CNY | 49.84 | 50.07 | 49.06 | 49.11 | 49.11 | -0.94 (-1.88%) | 1,517,845 |
| 4 Jun 2024 | CNY | 48.48 | 50.34 | 48.48 | 50.05 | 50.05 | +1.07 (+2.18%) | 2,288,477 |
| 3 Jun 2024 | CNY | 48.87 | 49.29 | 48.43 | 48.98 | 48.98 | -0.49 (-0.99%) | 1,790,514 |
| 31 May 2024 | CNY | 50.6 | 50.66 | 49.43 | 49.47 | 49.47 | -0.32 (-0.64%) | 1,935,500 |
| 30 May 2024 | CNY | 51 | 51.12 | 49.5 | 49.79 | 49.79 | -1.41 (-2.75%) | 2,462,647 |
| 29 May 2024 | CNY | 49 | 51.88 | 48.95 | 51.2 | 51.2 | +2.19 (+4.47%) | 4,727,394 |
| 28 May 2024 | CNY | 50.02 | 50.67 | 48.88 | 49.01 | 49.01 | -1.52 (-3.01%) | 2,835,864 |
| 27 May 2024 | CNY | 52 | 52.6 | 49.6 | 50.53 | 50.53 | -2.02 (-3.84%) | 4,197,769 |
| 24 May 2024 | CNY | 57.77 | 58.5 | 52.34 | 52.55 | 52.55 | -16.17 (-23.53%) | 6,405,866 |
| 24 May 2024 |
|
|||||||
| 23 May 2024 | CNY | 61.6583 | 62.4 | 57.2583 | 57.2667 | 57.2667 | -1.125 (-1.93%) | 9,508,777 |
| 22 May 2024 | CNY | 52.6333 | 58.3917 | 52.6333 | 58.3917 | 58.3917 | +9.733 (+20.00%) | 7,602,631 |
| 21 May 2024 | CNY | 48.3833 | 49.5833 | 47.6833 | 48.6583 | 48.6583 | +0.375 (+0.78%) | 1,839,403 |
| 20 May 2024 | CNY | 47 | 48.3333 | 46.8333 | 48.2833 | 48.2833 | +1.558 (+3.34%) | 1,991,635 |
| 17 May 2024 | CNY | 46.825 | 46.9 | 46.3 | 46.725 | 46.725 | -0.1 (-0.21%) | 1,319,065 |
| 16 May 2024 | CNY | 46.975 | 47.2 | 46.6917 | 46.825 | 46.825 | -0.05 (-0.11%) | 1,025,770 |
| 15 May 2024 | CNY | 47.4333 | 48.075 | 46.7583 | 46.875 | 46.875 | -0.908 (-1.90%) | 1,318,800 |
