| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 37.81 | 39 | 37.64 | 38.99 | 38.99 | +0.95 (+2.50%) | 3,014,537 |
| 25 Jun 2024 | CNY | 38.85 | 39.42 | 37.6 | 38.04 | 38.04 | -0.76 (-1.96%) | 4,031,350 |
| 24 Jun 2024 | CNY | 39 | 39.74 | 38.38 | 38.8 | 38.8 | -1.21 (-3.02%) | 4,483,585 |
| 21 Jun 2024 | CNY | 41.28 | 41.39 | 40.01 | 40.01 | 40.01 | -1.25 (-3.03%) | 3,284,685 |
| 20 Jun 2024 | CNY | 42.11 | 42.48 | 41.26 | 41.26 | 41.26 | -1.06 (-2.50%) | 2,756,601 |
| 19 Jun 2024 | CNY | 42.21 | 42.71 | 42.08 | 42.32 | 42.32 | +0.05 (+0.12%) | 2,403,687 |
| 18 Jun 2024 | CNY | 42.2 | 42.72 | 42.1 | 42.27 | 42.27 | -0.15 (-0.35%) | 2,320,962 |
| 17 Jun 2024 | CNY | 42.11 | 42.54 | 41.65 | 42.42 | 42.42 | -0.19 (-0.45%) | 2,791,051 |
| 14 Jun 2024 | CNY | 42.75 | 42.85 | 41.5 | 42.61 | 42.61 | -0.31 (-0.72%) | 4,780,616 |
| 13 Jun 2024 | CNY | 43.37 | 43.46 | 42.8 | 42.92 | 42.92 | -0.33 (-0.76%) | 2,152,174 |
| 12 Jun 2024 | CNY | 43.14 | 43.65 | 42.91 | 43.25 | 43.25 | -0.14 (-0.32%) | 2,662,150 |
| 11 Jun 2024 | CNY | 43.15 | 43.45 | 42.75 | 43.39 | 43.39 | -0.11 (-0.25%) | 2,287,284 |
| 7 Jun 2024 | CNY | 44.15 | 44.32 | 43.26 | 43.5 | 43.5 | -0.42 (-0.96%) | 2,382,315 |
| 6 Jun 2024 | CNY | 44.36 | 44.48 | 43.86 | 43.92 | 43.92 | -0.54 (-1.21%) | 2,333,850 |
| 5 Jun 2024 | CNY | 44.66 | 45.18 | 44.4 | 44.46 | 44.46 | -0.31 (-0.69%) | 2,256,749 |
| 4 Jun 2024 | CNY | 44.19 | 44.8 | 43.95 | 44.77 | 44.77 | +0.68 (+1.54%) | 2,300,236 |
| 3 Jun 2024 | CNY | 45.2 | 45.2 | 43.8 | 44.09 | 44.09 | -1.14 (-2.52%) | 4,088,263 |
| 31 May 2024 | CNY | 45.2 | 45.68 | 45.09 | 45.23 | 45.23 | +0.01 (+0.02%) | 2,026,422 |
| 30 May 2024 | CNY | 45.74 | 45.74 | 44.89 | 45.22 | 45.22 | -0.54 (-1.18%) | 2,330,601 |
| 29 May 2024 | CNY | 45.62 | 46.1 | 45.43 | 45.76 | 45.76 | -0.06 (-0.13%) | 2,076,000 |
| 28 May 2024 | CNY | 46.63 | 46.63 | 45.76 | 45.82 | 45.82 | -0.83 (-1.78%) | 2,743,540 |
| 27 May 2024 | CNY | 46.2 | 46.68 | 45.86 | 46.65 | 46.65 | +0.32 (+0.69%) | 2,550,735 |
| 24 May 2024 | CNY | 47.19 | 47.41 | 46.33 | 46.33 | 46.33 | -0.85 (-1.80%) | 3,288,738 |
| 23 May 2024 | CNY | 48.48 | 48.74 | 46.89 | 47.18 | 47.18 | -1.34 (-2.76%) | 4,074,954 |
| 22 May 2024 | CNY | 49.12 | 49.2 | 48.33 | 48.52 | 48.52 | -0.56 (-1.14%) | 3,615,670 |
| 21 May 2024 | CNY | 48.55 | 49.09 | 48.18 | 49.08 | 49.08 | +0.53 (+1.09%) | 5,252,409 |
| 20 May 2024 | CNY | 47.1 | 49.38 | 47.08 | 48.55 | 48.55 | +1.42 (+3.01%) | 9,962,730 |
| 17 May 2024 | CNY | 46.29 | 47.14 | 45.85 | 47.13 | 47.13 | +0.7 (+1.51%) | 4,797,700 |
| 16 May 2024 | CNY | 46.2 | 47.19 | 45.52 | 46.43 | 46.43 | +0.46 (+1.00%) | 4,820,408 |
| 15 May 2024 | CNY | 45.9 | 46.2 | 45.68 | 45.97 | 45.97 | +0.08 (+0.17%) | 2,429,139 |
