| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 37.18 | 37.56 | 35.93 | 36.11 | 36.11 | -1.22 (-3.27%) | 1,533,477 |
| 2 Jul 2024 | CNY | 38.4 | 39.13 | 37.18 | 37.33 | 37.33 | -0.88 (-2.30%) | 1,729,203 |
| 1 Jul 2024 | CNY | 39.34 | 39.75 | 37.36 | 38.21 | 38.21 | -1.36 (-3.44%) | 2,521,816 |
| 28 Jun 2024 | CNY | 38.28 | 40.8 | 37.87 | 39.57 | 39.57 | +0.4 (+1.02%) | 3,790,276 |
| 27 Jun 2024 | CNY | 37.75 | 41.15 | 37.16 | 39.17 | 39.17 | +1.37 (+3.62%) | 3,811,271 |
| 26 Jun 2024 | CNY | 36.82 | 37.95 | 35.67 | 37.8 | 37.8 | +0.75 (+2.02%) | 1,966,555 |
| 25 Jun 2024 | CNY | 38.2 | 38.59 | 36.3 | 37.05 | 37.05 | -1 (-2.63%) | 1,978,765 |
| 24 Jun 2024 | CNY | 40 | 40.64 | 37.97 | 38.05 | 38.05 | -3.15 (-7.65%) | 2,821,699 |
| 21 Jun 2024 | CNY | 41.16 | 41.85 | 40.18 | 41.2 | 41.2 | +0.04 (+0.10%) | 2,576,888 |
| 20 Jun 2024 | CNY | 43.2 | 43.2 | 41.16 | 41.16 | 41.16 | -3.76 (-8.37%) | 4,036,764 |
| 19 Jun 2024 | CNY | 45.4 | 45.75 | 43.9 | 44.92 | 44.92 | -2.13 (-4.53%) | 5,674,997 |
| 18 Jun 2024 | CNY | 42.25 | 47.78 | 42.25 | 47.05 | 47.05 | +4.4 (+10.32%) | 7,724,084 |
| 17 Jun 2024 | CNY | 41.88 | 43.49 | 41.28 | 42.65 | 42.65 | -0.29 (-0.68%) | 4,867,566 |
| 14 Jun 2024 | CNY | 44.76 | 45.8 | 42 | 42.94 | 42.94 | +0.64 (+1.51%) | 8,182,529 |
| 13 Jun 2024 | CNY | 35.22 | 42.3 | 35.22 | 42.3 | 42.3 | +7.05 (+20%) | 4,191,728 |
| 12 Jun 2024 | CNY | 33.9 | 35.53 | 33.9 | 35.25 | 35.25 | +1.27 (+3.74%) | 2,048,352 |
| 11 Jun 2024 | CNY | 33.1 | 34.11 | 31.1 | 33.98 | 33.98 | +0.9 (+2.72%) | 1,714,868 |
| 7 Jun 2024 | CNY | 33.12 | 33.97 | 32.69 | 33.08 | 33.08 | +0.29 (+0.88%) | 1,751,391 |
| 6 Jun 2024 | CNY | 35.49 | 35.5 | 32.45 | 32.79 | 32.79 | -3.42 (-9.44%) | 3,203,444 |
| 5 Jun 2024 | CNY | 36.88 | 37.6 | 34.8 | 36.21 | 36.21 | +4.819 (+15.35%) | 3,615,837 |
| 5 Jun 2024 |
|
|||||||
| 4 Jun 2024 | CNY | 41.5 | 41.7308 | 39.2308 | 40.8077 | 40.8077 | -1.438 (-3.41%) | 2,466,027 |
| 3 Jun 2024 | CNY | 41.8769 | 44.0769 | 41.3077 | 42.2462 | 42.2462 | -12.444 (-22.75%) | 2,771,065 |
| 31 May 2024 | CNY | 50.03 | 55.69 | 50.03 | 54.69 | 54.69 | +4.17 (+8.25%) | 2,733,118 |
| 30 May 2024 | CNY | 50.4 | 51.51 | 50.2 | 50.52 | 50.52 | +0.64 (+1.28%) | 1,402,900 |
| 29 May 2024 | CNY | 49.2 | 50.68 | 49.2 | 49.88 | 49.88 | +0.46 (+0.93%) | 1,086,814 |
| 28 May 2024 | CNY | 50.97 | 50.97 | 49.02 | 49.42 | 49.42 | -1.54 (-3.02%) | 1,016,257 |
| 27 May 2024 | CNY | 52.28 | 52.99 | 49.5 | 50.96 | 50.96 | -2.13 (-4.01%) | 1,746,687 |
| 24 May 2024 | CNY | 53.8 | 55.66 | 52.21 | 53.09 | 53.09 | -1.34 (-2.46%) | 2,529,186 |
| 23 May 2024 | CNY | 55.9 | 59.6 | 54.32 | 54.43 | 54.43 | -1.99 (-3.53%) | 3,140,746 |
| 22 May 2024 | CNY | 53.5 | 56.98 | 53.28 | 56.42 | 56.42 | +2.74 (+5.10%) | 2,801,487 |
