| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 47.06 | 47.19 | 45.07 | 45.47 | 45.47 | -1.82 (-3.85%) | 8,448,583 |
| 1 Jul 2024 | CNY | 46.43 | 47.48 | 45.7 | 47.29 | 47.29 | +0.71 (+1.52%) | 4,158,765 |
| 28 Jun 2024 | CNY | 47.2 | 47.7 | 46.37 | 46.58 | 46.58 | -1.04 (-2.18%) | 4,569,740 |
| 27 Jun 2024 | CNY | 48.58 | 48.7 | 46.66 | 47.62 | 47.62 | -1.22 (-2.50%) | 6,179,113 |
| 26 Jun 2024 | CNY | 49.35 | 49.49 | 48.15 | 48.84 | 48.84 | -0.65 (-1.31%) | 5,934,429 |
| 25 Jun 2024 | CNY | 48.89 | 50.03 | 48.72 | 49.49 | 49.49 | +0.59 (+1.21%) | 5,624,368 |
| 24 Jun 2024 | CNY | 48.92 | 49.3 | 48.2 | 48.9 | 48.9 | +0.19 (+0.39%) | 5,441,426 |
| 21 Jun 2024 | CNY | 49 | 49.34 | 48.06 | 48.71 | 48.71 | -0.48 (-0.98%) | 5,735,704 |
| 20 Jun 2024 | CNY | 49.32 | 49.95 | 49.02 | 49.19 | 49.19 | -0.29 (-0.59%) | 3,296,682 |
| 19 Jun 2024 | CNY | 50.83 | 50.83 | 49.31 | 49.48 | 49.48 | -1.35 (-2.66%) | 4,622,116 |
| 18 Jun 2024 | CNY | 50.22 | 51.02 | 49.28 | 50.83 | 50.83 | +0.61 (+1.21%) | 4,957,854 |
| 17 Jun 2024 | CNY | 51.08 | 51.79 | 50.09 | 50.22 | 50.22 | -1.01 (-1.97%) | 4,511,250 |
| 14 Jun 2024 | CNY | 51.62 | 52.11 | 51.03 | 51.23 | 51.23 | -0.42 (-0.81%) | 4,283,106 |
| 13 Jun 2024 | CNY | 51.64 | 51.78 | 50.92 | 51.65 | 51.65 | -0.13 (-0.25%) | 3,189,439 |
| 12 Jun 2024 | CNY | 51.17 | 51.99 | 50.6 | 51.78 | 51.78 | +0.75 (+1.47%) | 4,697,978 |
| 11 Jun 2024 | CNY | 51.47 | 51.5 | 50.65 | 51.03 | 51.03 | -0.5 (-0.97%) | 4,296,097 |
| 7 Jun 2024 | CNY | 51.58 | 52.64 | 51.43 | 51.53 | 51.53 | -0.05 (-0.10%) | 5,259,250 |
| 6 Jun 2024 | CNY | 50.3 | 51.96 | 50.04 | 51.58 | 51.58 | +1.38 (+2.75%) | 9,100,456 |
| 5 Jun 2024 | CNY | 50.25 | 50.6 | 49.71 | 50.2 | 50.2 | -0.3 (-0.59%) | 5,711,064 |
| 4 Jun 2024 | CNY | 48.8 | 50.7 | 48.3 | 50.5 | 50.5 | +2.06 (+4.25%) | 10,163,753 |
| 3 Jun 2024 | CNY | 49.31 | 49.65 | 48.19 | 48.44 | 48.44 | -1.18 (-2.38%) | 9,462,129 |
| 31 May 2024 | CNY | 50.06 | 50.72 | 49.55 | 49.62 | 49.62 | -0.39 (-0.78%) | 5,484,128 |
| 30 May 2024 | CNY | 51.05 | 51.05 | 49.81 | 50.01 | 50.01 | -1.04 (-2.04%) | 5,113,927 |
| 29 May 2024 | CNY | 50.1 | 51.5 | 50.1 | 51.05 | 51.05 | +0.62 (+1.23%) | 5,730,342 |
| 28 May 2024 | CNY | 50.88 | 50.98 | 49.88 | 50.43 | 50.43 | -0.85 (-1.66%) | 5,970,496 |
| 27 May 2024 | CNY | 51.1 | 51.88 | 48.63 | 51.28 | 51.28 | +0.21 (+0.41%) | 12,998,377 |
| 24 May 2024 | CNY | 51.85 | 52.25 | 50.95 | 51.07 | 51.07 | -0.83 (-1.60%) | 4,653,610 |
| 23 May 2024 | CNY | 52.51 | 53.07 | 51.46 | 51.9 | 51.9 | -0.96 (-1.82%) | 4,809,388 |
| 22 May 2024 | CNY | 53.15 | 54.34 | 52.68 | 52.86 | 52.86 | -0.43 (-0.81%) | 5,102,696 |
| 21 May 2024 | CNY | 53.68 | 54.3 | 53.13 | 53.29 | 53.29 | -0.39 (-0.73%) | 2,713,900 |
