| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 42.96 | 43.38 | 42.33 | 42.49 | 42.49 | -0.33 (-0.77%) | 5,333,323 |
| 24 Jun 2024 | CNY | 45.77 | 45.78 | 42.55 | 42.82 | 42.82 | -3.44 (-7.44%) | 2,366,800 |
| 21 Jun 2024 | CNY | 46.71 | 47.14 | 45.9 | 46.26 | 46.26 | -0.62 (-1.32%) | 1,464,396 |
| 20 Jun 2024 | CNY | 48.21 | 48.9 | 46.85 | 46.88 | 46.88 | -1.61 (-3.32%) | 1,388,231 |
| 19 Jun 2024 | CNY | 49.48 | 49.93 | 48.21 | 48.49 | 48.49 | -1.05 (-2.12%) | 1,425,019 |
| 18 Jun 2024 | CNY | 49.6 | 50 | 48.93 | 49.54 | 49.54 | +0.37 (+0.75%) | 1,197,421 |
| 17 Jun 2024 | CNY | 49 | 49.58 | 48.6 | 49.17 | 49.17 | +0.12 (+0.24%) | 744,136 |
| 14 Jun 2024 | CNY | 49.15 | 49.28 | 48.58 | 49.05 | 49.05 | -0.13 (-0.26%) | 963,526 |
| 13 Jun 2024 | CNY | 48.74 | 50.08 | 48.5 | 49.18 | 49.18 | +0.28 (+0.57%) | 1,312,950 |
| 12 Jun 2024 | CNY | 48.83 | 49.98 | 48.73 | 48.9 | 48.9 | +0.07 (+0.14%) | 1,977,820 |
| 11 Jun 2024 | CNY | 47.38 | 48.9 | 47.04 | 48.83 | 48.83 | +1 (+2.09%) | 1,541,050 |
| 7 Jun 2024 | CNY | 48.69 | 49.16 | 47.32 | 47.83 | 47.83 | -0.38 (-0.79%) | 1,471,460 |
| 6 Jun 2024 | CNY | 50.83 | 51.8 | 47.55 | 48.21 | 48.21 | -2.24 (-4.44%) | 2,502,118 |
| 5 Jun 2024 | CNY | 50.3 | 51.55 | 50.05 | 50.45 | 50.45 | -0.31 (-0.61%) | 1,161,820 |
| 4 Jun 2024 | CNY | 51.85 | 51.85 | 50.21 | 50.76 | 50.76 | -1.09 (-2.10%) | 1,577,638 |
| 3 Jun 2024 | CNY | 51.5 | 52.96 | 51.06 | 51.85 | 51.85 | +0.54 (+1.05%) | 1,953,012 |
| 31 May 2024 | CNY | 51.16 | 52.3 | 50.51 | 51.31 | 51.31 | +0.42 (+0.83%) | 2,193,640 |
| 30 May 2024 | CNY | 52.75 | 52.83 | 50.47 | 50.89 | 50.89 | -23.71 (-31.78%) | 2,830,523 |
| 30 May 2024 |
|
|||||||
| 29 May 2024 | CNY | 54.8214 | 55.3429 | 53.1714 | 53.2857 | 53.2857 | -1.643 (-2.99%) | 2,141,064 |
| 28 May 2024 | CNY | 56.3429 | 56.5929 | 54.9286 | 54.9286 | 54.9286 | -1.457 (-2.58%) | 1,003,601 |
| 27 May 2024 | CNY | 55.6429 | 56.4071 | 54.0714 | 56.3857 | 56.3857 | +1.086 (+1.96%) | 1,554,140 |
| 24 May 2024 | CNY | 57.65 | 57.9857 | 55.3 | 55.3 | 55.3 | -2.05 (-3.57%) | 1,814,898 |
| 23 May 2024 | CNY | 58.7857 | 59.4857 | 57.2857 | 57.35 | 57.35 | -25.01 (-30.37%) | 1,776,320 |
| 22 May 2024 | CNY | 80.8 | 82.8 | 80.08 | 82.36 | 82.36 | +1.03 (+1.27%) | 1,244,805 |
| 21 May 2024 | CNY | 80.46 | 82.85 | 79.34 | 81.33 | 81.33 | +0.74 (+0.92%) | 1,331,300 |
| 20 May 2024 | CNY | 79.25 | 80.63 | 78.32 | 80.59 | 80.59 | +1.29 (+1.63%) | 1,239,458 |
| 17 May 2024 | CNY | 78.98 | 79.78 | 77.51 | 79.3 | 79.3 | +0.22 (+0.28%) | 1,027,365 |
| 16 May 2024 | CNY | 80.14 | 80.67 | 78.6 | 79.08 | 79.08 | -0.95 (-1.19%) | 1,587,892 |
| 15 May 2024 | CNY | 76.94 | 80.5 | 75.69 | 80.03 | 80.03 | +3.14 (+4.08%) | 2,321,642 |
| 14 May 2024 | CNY | 77.93 | 78.65 | 76.3 | 76.89 | 76.89 | -0.2 (-0.26%) | 1,522,179 |
