| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 46.29 | 46.31 | 45.4 | 45.52 | 45.52 | -0.88 (-1.90%) | 1,457,635 |
| 1 Jul 2024 | CNY | 46.74 | 46.94 | 45.7 | 46.4 | 46.4 | -0.31 (-0.66%) | 1,182,400 |
| 28 Jun 2024 | CNY | 46.71 | 47.35 | 46.26 | 46.71 | 46.71 | +0.11 (+0.24%) | 1,325,744 |
| 27 Jun 2024 | CNY | 47.97 | 48.06 | 46.38 | 46.6 | 46.6 | -1.68 (-3.48%) | 1,946,803 |
| 26 Jun 2024 | CNY | 46.55 | 48.36 | 45.41 | 48.28 | 48.28 | +1.19 (+2.53%) | 2,385,003 |
| 25 Jun 2024 | CNY | 47.4 | 47.98 | 46.52 | 47.09 | 47.09 | -0.08 (-0.17%) | 1,646,800 |
| 24 Jun 2024 | CNY | 47.1 | 47.64 | 46.48 | 47.17 | 47.17 | -0.23 (-0.49%) | 1,518,600 |
| 21 Jun 2024 | CNY | 47.38 | 47.82 | 46.75 | 47.4 | 47.4 | +0.49 (+1.04%) | 1,414,169 |
| 20 Jun 2024 | CNY | 48.06 | 48.07 | 46.88 | 46.91 | 46.91 | -1.21 (-2.51%) | 1,484,461 |
| 19 Jun 2024 | CNY | 48.89 | 48.9 | 48 | 48.12 | 48.12 | -0.77 (-1.57%) | 1,753,100 |
| 18 Jun 2024 | CNY | 47.38 | 48.94 | 47.08 | 48.89 | 48.89 | +1.46 (+3.08%) | 2,931,804 |
| 17 Jun 2024 | CNY | 47.24 | 47.69 | 46.75 | 47.43 | 47.43 | -0.16 (-0.34%) | 1,990,200 |
| 14 Jun 2024 | CNY | 47.52 | 47.6 | 46.73 | 47.59 | 47.59 | -0.1 (-0.21%) | 2,548,400 |
| 13 Jun 2024 | CNY | 48.98 | 49.17 | 47.55 | 47.69 | 47.69 | -1.38 (-2.81%) | 2,704,500 |
| 12 Jun 2024 | CNY | 49.41 | 49.68 | 48.78 | 49.07 | 49.07 | -0.42 (-0.85%) | 1,538,308 |
| 11 Jun 2024 | CNY | 48.89 | 49.55 | 48.38 | 49.49 | 49.49 | +0.34 (+0.69%) | 1,731,416 |
| 7 Jun 2024 | CNY | 50.12 | 50.68 | 49.04 | 49.15 | 49.15 | -0.86 (-1.72%) | 2,291,100 |
| 6 Jun 2024 | CNY | 50.3 | 51.47 | 49.73 | 50.01 | 50.01 | +0.12 (+0.24%) | 2,878,800 |
| 5 Jun 2024 | CNY | 51.07 | 51.4 | 49.88 | 49.89 | 49.89 | -1.43 (-2.79%) | 2,618,869 |
| 4 Jun 2024 | CNY | 50.77 | 51.82 | 50.4 | 51.32 | 51.32 | +0.06 (+0.12%) | 2,621,885 |
| 3 Jun 2024 | CNY | 52 | 52.34 | 50.3 | 51.26 | 51.26 | -1.54 (-2.92%) | 5,532,341 |
| 31 May 2024 | CNY | 55.49 | 55.99 | 52.8 | 52.8 | 52.8 | -3.97 (-6.99%) | 9,732,950 |
| 30 May 2024 | CNY | 54.4 | 57.53 | 54.15 | 56.77 | 56.77 | +4.47 (+8.55%) | 13,641,858 |
| 29 May 2024 | CNY | 51.98 | 53.9 | 51.88 | 52.3 | 52.3 | +0.15 (+0.29%) | 2,519,953 |
| 28 May 2024 | CNY | 53.89 | 54.92 | 52 | 52.15 | 52.15 | -1.84 (-3.41%) | 2,778,765 |
| 27 May 2024 | CNY | 53.93 | 54.6 | 52.5 | 53.99 | 53.99 | -0.4 (-0.74%) | 2,984,699 |
| 24 May 2024 | CNY | 53.38 | 55.19 | 53.32 | 54.39 | 54.39 | +0.42 (+0.78%) | 3,343,622 |
| 23 May 2024 | CNY | 55.47 | 55.47 | 53.84 | 53.97 | 53.97 | -1.87 (-3.35%) | 4,041,212 |
| 22 May 2024 | CNY | 52.45 | 56.3 | 52.32 | 55.84 | 55.84 | +3.63 (+6.95%) | 7,123,930 |
| 21 May 2024 | CNY | 52.15 | 52.28 | 51.36 | 52.21 | 52.21 | +0.19 (+0.37%) | 1,884,020 |
