| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 36.29 | 37.4 | 33.89 | 34.67 | 34.67 | -1.48 (-4.09%) | 11,451,560 |
| 24 Jun 2024 | CNY | 38 | 38.13 | 36.14 | 36.15 | 36.15 | -2.28 (-5.93%) | 893,188 |
| 21 Jun 2024 | CNY | 37.5 | 39.09 | 36.93 | 38.43 | 38.43 | +0.41 (+1.08%) | 1,016,388 |
| 20 Jun 2024 | CNY | 37.92 | 39.88 | 37.79 | 38.02 | 38.02 | +0.11 (+0.29%) | 1,439,468 |
| 19 Jun 2024 | CNY | 38.67 | 38.67 | 37.88 | 37.91 | 37.91 | -0.54 (-1.40%) | 517,940 |
| 18 Jun 2024 | CNY | 39.38 | 39.38 | 38.25 | 38.45 | 38.45 | -0.64 (-1.64%) | 1,030,888 |
| 17 Jun 2024 | CNY | 39.7 | 39.8 | 39.03 | 39.09 | 39.09 | -0.64 (-1.61%) | 592,100 |
| 14 Jun 2024 | CNY | 41.6 | 41.6 | 39.62 | 39.73 | 39.73 | -1.91 (-4.59%) | 1,211,700 |
| 13 Jun 2024 | CNY | 41.75 | 42.23 | 41.39 | 41.64 | 41.64 | -0.3 (-0.72%) | 503,354 |
| 12 Jun 2024 | CNY | 40.85 | 44 | 40.83 | 41.94 | 41.94 | +1.11 (+2.72%) | 1,120,814 |
| 11 Jun 2024 | CNY | 39.59 | 40.94 | 38.85 | 40.83 | 40.83 | +1.15 (+2.90%) | 874,700 |
| 7 Jun 2024 | CNY | 40.01 | 40.6 | 39.32 | 39.68 | 39.68 | -0.13 (-0.33%) | 721,820 |
| 6 Jun 2024 | CNY | 41.68 | 41.87 | 39.32 | 39.81 | 39.81 | -1.58 (-3.82%) | 1,318,400 |
| 5 Jun 2024 | CNY | 43.3 | 43.39 | 41.39 | 41.39 | 41.39 | -1.81 (-4.19%) | 1,245,994 |
| 4 Jun 2024 | CNY | 42.5 | 43.6 | 42.12 | 43.2 | 43.2 | -0.02 (-0.05%) | 597,940 |
| 3 Jun 2024 | CNY | 44.44 | 44.55 | 43.1 | 43.22 | 43.22 | -1.27 (-2.85%) | 805,767 |
| 31 May 2024 | CNY | 43.86 | 45.45 | 43.86 | 44.49 | 44.49 | +0.69 (+1.58%) | 942,507 |
| 30 May 2024 | CNY | 44.79 | 45 | 43.4 | 43.8 | 43.8 | -1.03 (-2.30%) | 895,300 |
| 29 May 2024 | CNY | 44.7 | 45.75 | 44.24 | 44.83 | 44.83 | +0.25 (+0.56%) | 766,420 |
| 28 May 2024 | CNY | 43.98 | 45.27 | 43.61 | 44.58 | 44.58 | +0.27 (+0.61%) | 769,400 |
| 27 May 2024 | CNY | 44.3 | 44.35 | 43.15 | 44.31 | 44.31 | +0.27 (+0.61%) | 665,500 |
| 24 May 2024 | CNY | 44.57 | 45.24 | 43.69 | 44.04 | 44.04 | -0.99 (-2.20%) | 731,380 |
| 23 May 2024 | CNY | 47.32 | 47.32 | 44.7 | 45.03 | 45.03 | -1.87 (-3.99%) | 1,092,880 |
| 22 May 2024 | CNY | 45.99 | 47.35 | 45.29 | 46.9 | 46.9 | +0.92 (+2.00%) | 1,379,300 |
| 21 May 2024 | CNY | 45 | 46.28 | 44.28 | 45.98 | 45.98 | +0.96 (+2.13%) | 1,587,260 |
| 20 May 2024 | CNY | 43.51 | 45.45 | 43.51 | 45.02 | 45.02 | +1.25 (+2.86%) | 1,295,820 |
| 17 May 2024 | CNY | 44.17 | 44.46 | 43.33 | 43.77 | 43.77 | -0.41 (-0.93%) | 1,035,780 |
| 16 May 2024 | CNY | 44.04 | 44.87 | 43.63 | 44.18 | 44.18 | +0.15 (+0.34%) | 936,000 |
| 15 May 2024 | CNY | 45 | 45.18 | 43.8 | 44.03 | 44.03 | -0.97 (-2.16%) | 1,018,523 |
| 14 May 2024 | CNY | 44.99 | 46.39 | 44.69 | 45 | 45 | -0.06 (-0.13%) | 1,310,800 |
