| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 39.55 | 39.7 | 37.97 | 38 | 38 | -1.67 (-4.21%) | 5,879,500 |
| 26 Jun 2024 | CNY | 39.45 | 40.1 | 38.39 | 39.67 | 39.67 | -0.04 (-0.10%) | 6,513,980 |
| 25 Jun 2024 | CNY | 39.2 | 41.19 | 39.2 | 39.71 | 39.71 | +1.71 (+4.50%) | 9,161,806 |
| 24 Jun 2024 | CNY | 38.25 | 38.8 | 37.83 | 38 | 38 | -0.48 (-1.25%) | 3,240,500 |
| 21 Jun 2024 | CNY | 38.92 | 39.1 | 38.36 | 38.48 | 38.48 | -0.04 (-0.10%) | 2,845,953 |
| 20 Jun 2024 | CNY | 38.65 | 39.64 | 38.44 | 38.52 | 38.52 | -0.32 (-0.82%) | 3,398,612 |
| 19 Jun 2024 | CNY | 39.55 | 39.66 | 38.74 | 38.84 | 38.84 | -0.45 (-1.15%) | 2,585,388 |
| 18 Jun 2024 | CNY | 39.01 | 39.85 | 38.84 | 39.29 | 39.29 | +0.28 (+0.72%) | 2,535,241 |
| 17 Jun 2024 | CNY | 39.33 | 39.43 | 38.52 | 39.01 | 39.01 | -0.38 (-0.96%) | 3,596,288 |
| 14 Jun 2024 | CNY | 39.46 | 39.62 | 38.7 | 39.39 | 39.39 | -0.16 (-0.40%) | 3,211,177 |
| 13 Jun 2024 | CNY | 40.05 | 40.3 | 39.38 | 39.55 | 39.55 | -0.5 (-1.25%) | 2,752,348 |
| 12 Jun 2024 | CNY | 39.92 | 40.58 | 39.6 | 40.05 | 40.05 | +0.13 (+0.33%) | 2,914,398 |
| 11 Jun 2024 | CNY | 39.29 | 40.14 | 39.04 | 39.92 | 39.92 | +0.41 (+1.04%) | 2,853,957 |
| 7 Jun 2024 | CNY | 40.02 | 40.41 | 39.42 | 39.51 | 39.51 | -0.39 (-0.98%) | 2,980,029 |
| 6 Jun 2024 | CNY | 40.25 | 40.7 | 39.64 | 39.9 | 39.9 | -0.15 (-0.37%) | 3,637,471 |
| 5 Jun 2024 | CNY | 41.05 | 41.14 | 39.98 | 40.05 | 40.05 | -0.92 (-2.25%) | 3,411,162 |
| 4 Jun 2024 | CNY | 39.83 | 41.31 | 39.8 | 40.97 | 40.97 | +0.77 (+1.92%) | 5,069,668 |
| 3 Jun 2024 | CNY | 40.12 | 40.83 | 39.89 | 40.2 | 40.2 | -0.35 (-0.86%) | 4,290,060 |
| 31 May 2024 | CNY | 41.07 | 41.15 | 40.5 | 40.55 | 40.55 | -0.39 (-0.95%) | 3,522,106 |
| 30 May 2024 | CNY | 41.05 | 42.19 | 40.66 | 40.94 | 40.94 | -0.1 (-0.24%) | 4,453,605 |
| 29 May 2024 | CNY | 40.83 | 41.7 | 40.57 | 41.04 | 41.04 | +0.06 (+0.15%) | 3,356,326 |
| 28 May 2024 | CNY | 40.88 | 41.45 | 40.09 | 40.98 | 40.98 | -0.15 (-0.36%) | 4,620,678 |
| 27 May 2024 | CNY | 41.08 | 41.44 | 40.7 | 41.13 | 41.13 | +0.04 (+0.10%) | 3,454,100 |
| 24 May 2024 | CNY | 41.7 | 42.45 | 40.93 | 41.09 | 41.09 | -0.61 (-1.46%) | 3,268,971 |
| 23 May 2024 | CNY | 42.29 | 42.5 | 41.51 | 41.7 | 41.7 | -0.59 (-1.40%) | 3,695,786 |
| 22 May 2024 | CNY | 43.21 | 43.23 | 42.1 | 42.29 | 42.29 | -0.88 (-2.04%) | 3,455,915 |
| 21 May 2024 | CNY | 43.05 | 43.85 | 42.74 | 43.17 | 43.17 | +0.29 (+0.68%) | 6,920,572 |
| 20 May 2024 | CNY | 43.71 | 43.96 | 41.68 | 42.88 | 42.88 | -0.9 (-2.06%) | 9,993,082 |
| 17 May 2024 | CNY | 43.43 | 43.9 | 42.5 | 43.78 | 43.78 | +0.11 (+0.25%) | 4,836,653 |
| 16 May 2024 | CNY | 45.98 | 45.98 | 43.58 | 43.67 | 43.67 | -1.98 (-4.34%) | 8,567,483 |
