| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | CNY | 50.02 | 50.91 | 49.11 | 50.45 | 50.45 | -0.5 (-0.98%) | 15,524,876 |
| 12 Jun 2024 | CNY | 43.85 | 52.74 | 43.36 | 50.95 | 50.95 | +7 (+15.93%) | 20,969,501 |
| 11 Jun 2024 | CNY | 44.88 | 45.22 | 41 | 43.95 | 43.95 | -2.62 (-5.63%) | 12,151,665 |
| 7 Jun 2024 | CNY | 50.02 | 52.6 | 46 | 46.57 | 46.57 | -3.61 (-7.19%) | 18,008,423 |
| 6 Jun 2024 | CNY | 48.9 | 51.1 | 47.34 | 50.18 | 50.18 | +1.13 (+2.30%) | 14,694,979 |
| 5 Jun 2024 | CNY | 46.57 | 49.73 | 46.21 | 49.05 | 49.05 | +0.55 (+1.13%) | 10,295,197 |
| 4 Jun 2024 | CNY | 48.1 | 51.38 | 47.41 | 48.5 | 48.5 | +0.26 (+0.54%) | 13,518,308 |
| 3 Jun 2024 | CNY | 47.7 | 50.5 | 47.55 | 48.24 | 48.24 | +1.5 (+3.21%) | 13,755,693 |
| 31 May 2024 | CNY | 44.53 | 49.3 | 44 | 46.74 | 46.74 | +2.86 (+6.52%) | 12,365,505 |
| 30 May 2024 | CNY | 42.61 | 44.94 | 42.05 | 43.88 | 43.88 | +1.03 (+2.40%) | 5,593,311 |
| 29 May 2024 | CNY | 42.51 | 43.7 | 42.51 | 42.85 | 42.85 | +0.15 (+0.35%) | 3,180,537 |
| 28 May 2024 | CNY | 43.8 | 44.07 | 42.53 | 42.7 | 42.7 | -1.57 (-3.55%) | 3,641,986 |
| 27 May 2024 | CNY | 43.25 | 44.28 | 42.04 | 44.27 | 44.27 | +0.72 (+1.65%) | 4,397,958 |
| 24 May 2024 | CNY | 46.5 | 46.5 | 42.93 | 43.55 | 43.55 | -3.65 (-7.73%) | 8,867,538 |
| 23 May 2024 | CNY | 47.75 | 49.45 | 46.8 | 47.2 | 47.2 | -1.28 (-2.64%) | 8,348,600 |
| 22 May 2024 | CNY | 46.75 | 48.7 | 46.71 | 48.48 | 48.48 | +1.78 (+3.81%) | 8,419,974 |
| 21 May 2024 | CNY | 47.33 | 47.33 | 45.88 | 46.7 | 46.7 | -0.94 (-1.97%) | 4,732,744 |
| 20 May 2024 | CNY | 47.7 | 48.77 | 47.01 | 47.64 | 47.64 | -0.26 (-0.54%) | 6,735,961 |
| 17 May 2024 | CNY | 45.77 | 47.99 | 45.52 | 47.9 | 47.9 | +1.61 (+3.48%) | 8,276,971 |
| 16 May 2024 | CNY | 44.52 | 47.33 | 44.35 | 46.29 | 46.29 | +1.37 (+3.05%) | 6,750,046 |
| 15 May 2024 | CNY | 45.9 | 46.55 | 44.76 | 44.92 | 44.92 | -0.97 (-2.11%) | 5,847,951 |
| 14 May 2024 | CNY | 47.89 | 48.6 | 45.71 | 45.89 | 45.89 | +1.24 (+2.78%) | 7,465,517 |
| 13 May 2024 | CNY | 46.5 | 46.5 | 44.35 | 44.65 | 44.65 | -2.82 (-5.94%) | 6,134,143 |
| 10 May 2024 | CNY | 46.81 | 48.4 | 45.6 | 47.47 | 47.47 | +0.61 (+1.30%) | 8,075,069 |
| 9 May 2024 | CNY | 46.51 | 47.75 | 46.29 | 46.86 | 46.86 | +0.01 (+0.02%) | 5,414,551 |
| 8 May 2024 | CNY | 47.47 | 48.38 | 46.53 | 46.85 | 46.85 | -2.1 (-4.29%) | 7,564,508 |
| 7 May 2024 | CNY | 46.37 | 50.6 | 45.88 | 48.95 | 48.95 | +2.79 (+6.04%) | 13,804,488 |
| 6 May 2024 | CNY | 46.1 | 47.15 | 45.8 | 46.16 | 46.16 | +1.01 (+2.24%) | 7,384,745 |
| 30 Apr 2024 | CNY | 47.3 | 48.05 | 45.1 | 45.15 | 45.15 | -2.54 (-5.33%) | 10,138,031 |
| 29 Apr 2024 | CNY | 49.88 | 52.68 | 47.09 | 47.69 | 47.69 | +0.67 (+1.42%) | 15,382,617 |
