| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 47.6 | 47.9 | 46.09 | 46.33 | 46.33 | -1.12 (-2.36%) | 5,233,588 |
| 27 Jun 2024 | CNY | 48.59 | 48.59 | 47.05 | 47.45 | 47.45 | -1.09 (-2.25%) | 4,756,162 |
| 26 Jun 2024 | CNY | 47.35 | 48.7 | 47.35 | 48.54 | 48.54 | +0.35 (+0.73%) | 4,140,167 |
| 25 Jun 2024 | CNY | 48.2 | 49.22 | 47.67 | 48.19 | 48.19 | -0.08 (-0.17%) | 5,566,069 |
| 24 Jun 2024 | CNY | 47.03 | 49.08 | 46.9 | 48.27 | 48.27 | +0.61 (+1.28%) | 7,740,095 |
| 21 Jun 2024 | CNY | 47.56 | 47.9 | 47 | 47.66 | 47.66 | +0.11 (+0.23%) | 3,637,929 |
| 20 Jun 2024 | CNY | 47.99 | 48.38 | 47.48 | 47.55 | 47.55 | -0.46 (-0.96%) | 3,029,936 |
| 19 Jun 2024 | CNY | 48.44 | 48.65 | 47.95 | 48.01 | 48.01 | -0.47 (-0.97%) | 3,004,054 |
| 18 Jun 2024 | CNY | 49 | 49.54 | 48.3 | 48.48 | 48.48 | -0.57 (-1.16%) | 3,531,043 |
| 17 Jun 2024 | CNY | 49 | 49.49 | 48.45 | 49.05 | 49.05 | -0.49 (-0.99%) | 5,833,399 |
| 14 Jun 2024 | CNY | 49.65 | 49.99 | 48.13 | 49.54 | 49.54 | -0.11 (-0.22%) | 8,999,799 |
| 13 Jun 2024 | CNY | 50.42 | 50.42 | 49.05 | 49.65 | 49.65 | -0.78 (-1.55%) | 5,773,805 |
| 12 Jun 2024 | CNY | 50.28 | 51.48 | 50.02 | 50.43 | 50.43 | -0.84 (-1.64%) | 4,189,537 |
| 11 Jun 2024 | CNY | 51.4 | 51.93 | 50.44 | 51.27 | 51.27 | -0.45 (-0.87%) | 5,364,200 |
| 7 Jun 2024 | CNY | 52.47 | 52.79 | 51.6 | 51.72 | 51.72 | -0.71 (-1.35%) | 2,699,649 |
| 6 Jun 2024 | CNY | 52.79 | 52.91 | 51.48 | 52.43 | 52.43 | -0.39 (-0.74%) | 3,752,582 |
| 5 Jun 2024 | CNY | 53.4 | 53.82 | 52.67 | 52.82 | 52.82 | -0.58 (-1.09%) | 3,284,890 |
| 4 Jun 2024 | CNY | 52.99 | 53.63 | 52.8 | 53.4 | 53.4 | +0.4 (+0.75%) | 4,170,013 |
| 3 Jun 2024 | CNY | 53.02 | 53.88 | 52.68 | 53 | 53 | -0.04 (-0.08%) | 3,446,962 |
| 31 May 2024 | CNY | 53.17 | 53.75 | 52.86 | 53.04 | 53.04 | -0.06 (-0.11%) | 2,671,210 |
| 30 May 2024 | CNY | 53.25 | 54.08 | 52.87 | 53.1 | 53.1 | -0.35 (-0.65%) | 2,964,224 |
| 29 May 2024 | CNY | 53.13 | 53.75 | 52.9 | 53.45 | 53.45 | +0.32 (+0.60%) | 2,879,521 |
| 28 May 2024 | CNY | 54 | 54.34 | 53 | 53.13 | 53.13 | -1 (-1.85%) | 2,809,341 |
| 27 May 2024 | CNY | 53.55 | 54.38 | 53.2 | 54.13 | 54.13 | +0.77 (+1.44%) | 3,446,392 |
| 24 May 2024 | CNY | 54.31 | 54.62 | 53.3 | 53.36 | 53.36 | -1.08 (-1.98%) | 5,593,809 |
| 23 May 2024 | CNY | 55.96 | 56.16 | 54.38 | 54.44 | 54.44 | -1.57 (-2.80%) | 4,489,541 |
| 22 May 2024 | CNY | 56.43 | 56.68 | 55.1 | 56.01 | 56.01 | -0.63 (-1.11%) | 5,466,037 |
| 21 May 2024 | CNY | 56.97 | 57.02 | 56.4 | 56.64 | 56.64 | -0.54 (-0.94%) | 3,334,265 |
| 20 May 2024 | CNY | 58 | 59.38 | 57.09 | 57.18 | 57.18 | -0.42 (-0.73%) | 6,170,358 |
| 17 May 2024 | CNY | 56 | 57.67 | 55.78 | 57.6 | 57.6 | +1.67 (+2.99%) | 5,417,743 |
