| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | CNY | 36.88 | 39.88 | 36.88 | 38.22 | 38.22 | -0.42 (-1.09%) | 7,549,435 |
| 18 Jun 2024 | CNY | 36.51 | 38.91 | 36.5 | 38.64 | 38.64 | +2.16 (+5.92%) | 8,373,726 |
| 17 Jun 2024 | CNY | 36.71 | 37.5 | 36.39 | 36.48 | 36.48 | -0.22 (-0.60%) | 3,861,867 |
| 14 Jun 2024 | CNY | 36.88 | 37.19 | 35.8 | 36.7 | 36.7 | -0.43 (-1.16%) | 4,528,510 |
| 13 Jun 2024 | CNY | 37.1 | 37.5 | 36.9 | 37.13 | 37.13 | -0.23 (-0.62%) | 4,200,902 |
| 12 Jun 2024 | CNY | 36.5 | 37.49 | 36.37 | 37.36 | 37.36 | +0.64 (+1.74%) | 4,901,478 |
| 11 Jun 2024 | CNY | 36.2 | 36.79 | 35.2 | 36.72 | 36.72 | -0.3 (-0.81%) | 5,155,136 |
| 7 Jun 2024 | CNY | 37.39 | 37.67 | 35.78 | 37.02 | 37.02 | -0.33 (-0.88%) | 7,679,966 |
| 6 Jun 2024 | CNY | 40 | 40 | 36.89 | 37.35 | 37.35 | -4.84 (-11.47%) | 11,692,729 |
| 5 Jun 2024 | CNY | 40.6 | 43.92 | 40.6 | 42.19 | 42.19 | +1.06 (+2.58%) | 14,373,501 |
| 4 Jun 2024 | CNY | 43.5 | 46 | 40.58 | 41.13 | 41.13 | +1.91 (+4.87%) | 14,023,298 |
| 3 Jun 2024 | CNY | 38.59 | 40.18 | 38.33 | 39.22 | 39.22 | +0.52 (+1.34%) | 7,787,924 |
| 31 May 2024 | CNY | 37.26 | 39.09 | 37.12 | 38.7 | 38.7 | +1.59 (+4.28%) | 5,844,334 |
| 30 May 2024 | CNY | 36.7 | 37.32 | 36.68 | 37.11 | 37.11 | +0.12 (+0.32%) | 2,474,100 |
| 29 May 2024 | CNY | 37.5 | 37.78 | 36.65 | 36.99 | 36.99 | -0.34 (-0.91%) | 3,238,086 |
| 28 May 2024 | CNY | 37.6 | 38.46 | 37.32 | 37.33 | 37.33 | -0.62 (-1.63%) | 2,874,800 |
| 27 May 2024 | CNY | 38.6 | 38.9 | 36.88 | 37.95 | 37.95 | -1.11 (-2.84%) | 4,642,169 |
| 24 May 2024 | CNY | 39.84 | 40.71 | 39.03 | 39.06 | 39.06 | -0.52 (-1.31%) | 4,481,478 |
| 23 May 2024 | CNY | 39.46 | 40.27 | 38.99 | 39.58 | 39.58 | +0.08 (+0.20%) | 4,352,387 |
| 22 May 2024 | CNY | 40.49 | 40.49 | 39.27 | 39.5 | 39.5 | -1.21 (-2.97%) | 5,941,995 |
| 21 May 2024 | CNY | 41.67 | 41.67 | 40.7 | 40.71 | 40.71 | -1.15 (-2.75%) | 3,743,516 |
| 20 May 2024 | CNY | 42.13 | 43.1 | 41.7 | 41.86 | 41.86 | -0.27 (-0.64%) | 4,920,094 |
| 17 May 2024 | CNY | 41.97 | 42.5 | 41.04 | 42.13 | 42.13 | +0.19 (+0.45%) | 4,997,031 |
| 16 May 2024 | CNY | 41.19 | 42.77 | 41.07 | 41.94 | 41.94 | +0.77 (+1.87%) | 5,963,013 |
| 15 May 2024 | CNY | 41.11 | 41.57 | 40.55 | 41.17 | 41.17 | +0.11 (+0.27%) | 3,496,710 |
| 14 May 2024 | CNY | 41.13 | 41.7 | 40.52 | 41.06 | 41.06 | -0.61 (-1.46%) | 4,496,757 |
| 13 May 2024 | CNY | 42.39 | 43.5 | 41.66 | 41.67 | 41.67 | -1.23 (-2.87%) | 6,756,248 |
| 10 May 2024 | CNY | 41.79 | 42.93 | 40.42 | 42.9 | 42.9 | +1.22 (+2.93%) | 8,209,403 |
| 9 May 2024 | CNY | 41.7 | 42.3 | 41.61 | 41.68 | 41.68 | -0.12 (-0.29%) | 4,935,457 |
| 8 May 2024 | CNY | 42.81 | 42.97 | 41.02 | 41.8 | 41.8 | -1.31 (-3.04%) | 6,182,073 |
