| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 38.23 | 38.25 | 37.24 | 37.47 | 37.47 | -0.8 (-2.09%) | 31,084,695 |
| 1 Jul 2024 | CNY | 38.45 | 38.47 | 37.8 | 38.27 | 38.27 | -0.19 (-0.49%) | 23,890,913 |
| 28 Jun 2024 | CNY | 39.2 | 39.44 | 38.33 | 38.46 | 38.46 | -0.78 (-1.99%) | 30,925,798 |
| 27 Jun 2024 | CNY | 39.85 | 39.85 | 39 | 39.24 | 39.24 | -0.66 (-1.65%) | 27,183,773 |
| 26 Jun 2024 | CNY | 39.69 | 40.04 | 39.43 | 39.9 | 39.9 | +0.2 (+0.50%) | 22,323,523 |
| 25 Jun 2024 | CNY | 40.51 | 40.58 | 39.45 | 39.7 | 39.7 | -0.59 (-1.46%) | 22,458,955 |
| 24 Jun 2024 | CNY | 40 | 40.64 | 39.54 | 40.29 | 40.29 | +0.25 (+0.62%) | 27,893,044 |
| 21 Jun 2024 | CNY | 40.7 | 40.8 | 39.77 | 40.04 | 40.04 | -0.56 (-1.38%) | 36,455,301 |
| 20 Jun 2024 | CNY | 41.34 | 41.77 | 40.58 | 40.6 | 40.6 | -0.76 (-1.84%) | 24,782,740 |
| 19 Jun 2024 | CNY | 42 | 42.26 | 41.21 | 41.36 | 41.36 | -0.61 (-1.45%) | 20,101,128 |
| 18 Jun 2024 | CNY | 42.5 | 42.71 | 41.81 | 41.97 | 41.97 | -0.56 (-1.32%) | 20,392,334 |
| 17 Jun 2024 | CNY | 41.6 | 42.7 | 41.59 | 42.53 | 42.53 | +0.63 (+1.50%) | 24,198,112 |
| 14 Jun 2024 | CNY | 41.9 | 42.1 | 41.08 | 41.9 | 41.9 | -0.16 (-0.38%) | 41,537,240 |
| 13 Jun 2024 | CNY | 42.1 | 42.43 | 41.53 | 42.06 | 42.06 | -0.04 (-0.10%) | 20,729,821 |
| 12 Jun 2024 | CNY | 42.73 | 42.73 | 41.91 | 42.1 | 42.1 | -0.62 (-1.45%) | 21,850,545 |
| 11 Jun 2024 | CNY | 42 | 42.81 | 41.7 | 42.72 | 42.72 | +0.57 (+1.35%) | 25,112,141 |
| 7 Jun 2024 | CNY | 42.99 | 43.26 | 42.15 | 42.15 | 42.15 | -0.76 (-1.77%) | 23,854,735 |
| 6 Jun 2024 | CNY | 43.65 | 44.1 | 42.8 | 42.91 | 42.91 | -1.01 (-2.30%) | 22,586,853 |
| 5 Jun 2024 | CNY | 43.83 | 44.3 | 43.69 | 43.92 | 43.92 | +0.09 (+0.21%) | 18,067,577 |
| 4 Jun 2024 | CNY | 42.45 | 44 | 42.36 | 43.83 | 43.83 | +1.33 (+3.13%) | 35,813,890 |
| 3 Jun 2024 | CNY | 42.22 | 42.69 | 42.07 | 42.5 | 42.5 | +0.14 (+0.33%) | 18,780,093 |
| 31 May 2024 | CNY | 43.4 | 43.59 | 42.36 | 42.36 | 42.36 | -0.52 (-1.21%) | 22,865,066 |
| 30 May 2024 | CNY | 43.05 | 43.24 | 42.54 | 42.88 | 42.88 | -0.14 (-0.33%) | 13,247,711 |
| 29 May 2024 | CNY | 43.25 | 43.48 | 42.95 | 43.02 | 43.02 | -0.25 (-0.58%) | 16,676,675 |
| 28 May 2024 | CNY | 42.7 | 43.59 | 42.36 | 43.27 | 43.27 | +0.57 (+1.33%) | 37,427,881 |
| 27 May 2024 | CNY | 42.33 | 42.9 | 41.82 | 42.7 | 42.7 | +0.26 (+0.61%) | 30,678,196 |
| 24 May 2024 | CNY | 43.05 | 43.18 | 42.38 | 42.44 | 42.44 | -0.61 (-1.42%) | 22,038,350 |
| 23 May 2024 | CNY | 43.54 | 43.59 | 42.9 | 43.05 | 43.05 | -0.49 (-1.13%) | 19,702,407 |
| 22 May 2024 | CNY | 43.9 | 43.96 | 43.4 | 43.54 | 43.54 | -0.26 (-0.59%) | 25,238,847 |
| 21 May 2024 | CNY | 43.72 | 44.16 | 43.42 | 43.8 | 43.8 | -0.01 (-0.02%) | 24,438,325 |
