| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 39.27 | 41.8 | 38.86 | 40.39 | 40.39 | +1.19 (+3.04%) | 2,688,173 |
| 27 Jun 2024 | CNY | 39.8 | 40.98 | 39.18 | 39.2 | 39.2 | -0.7 (-1.75%) | 1,747,447 |
| 26 Jun 2024 | CNY | 38.78 | 40.21 | 37.9 | 39.9 | 39.9 | +1.31 (+3.39%) | 1,638,313 |
| 25 Jun 2024 | CNY | 40.23 | 40.46 | 38.04 | 38.59 | 38.59 | -1.51 (-3.77%) | 2,738,284 |
| 24 Jun 2024 | CNY | 43.49 | 43.49 | 39.79 | 40.1 | 40.1 | -3.69 (-8.43%) | 3,366,760 |
| 21 Jun 2024 | CNY | 44.11 | 44.26 | 43.11 | 43.79 | 43.79 | -0.7 (-1.57%) | 1,533,385 |
| 20 Jun 2024 | CNY | 45.28 | 46.06 | 44.27 | 44.49 | 44.49 | -0.41 (-0.91%) | 2,423,352 |
| 19 Jun 2024 | CNY | 45.25 | 46.6 | 44.53 | 44.9 | 44.9 | -0.4 (-0.88%) | 2,664,068 |
| 18 Jun 2024 | CNY | 45.45 | 46.34 | 44.93 | 45.3 | 45.3 | -0.18 (-0.40%) | 2,411,815 |
| 17 Jun 2024 | CNY | 43.83 | 46.49 | 43.09 | 45.48 | 45.48 | +1.64 (+3.74%) | 3,205,107 |
| 14 Jun 2024 | CNY | 44.16 | 44.16 | 43.01 | 43.84 | 43.84 | -0.32 (-0.72%) | 1,605,555 |
| 13 Jun 2024 | CNY | 43.76 | 45.5 | 43.6 | 44.16 | 44.16 | +0.04 (+0.09%) | 2,363,416 |
| 12 Jun 2024 | CNY | 43 | 45.38 | 42.5 | 44.12 | 44.12 | +1.82 (+4.30%) | 3,292,942 |
| 11 Jun 2024 | CNY | 40 | 42.44 | 39 | 42.3 | 42.3 | +2.36 (+5.91%) | 1,882,970 |
| 7 Jun 2024 | CNY | 40 | 40.77 | 39.54 | 39.94 | 39.94 | +0.3 (+0.76%) | 1,331,939 |
| 6 Jun 2024 | CNY | 42.42 | 42.68 | 39.54 | 39.64 | 39.64 | -2.36 (-5.62%) | 2,336,328 |
| 5 Jun 2024 | CNY | 42.7 | 42.88 | 42 | 42 | 42 | -0.55 (-1.29%) | 974,696 |
| 4 Jun 2024 | CNY | 44.1 | 44.1 | 41.79 | 42.55 | 42.55 | -0.83 (-1.91%) | 1,517,090 |
| 3 Jun 2024 | CNY | 43.74 | 44.35 | 43.02 | 43.38 | 43.38 | -0.42 (-0.96%) | 1,347,194 |
| 31 May 2024 | CNY | 44 | 45.18 | 43.46 | 43.8 | 43.8 | +0.31 (+0.71%) | 1,822,957 |
| 30 May 2024 | CNY | 41.8 | 43.87 | 41.25 | 43.49 | 43.49 | +1.6 (+3.82%) | 2,088,371 |
| 29 May 2024 | CNY | 41.44 | 42.78 | 41.44 | 41.89 | 41.89 | +0.22 (+0.53%) | 1,269,212 |
| 28 May 2024 | CNY | 42.65 | 42.87 | 41.4 | 41.67 | 41.67 | -0.61 (-1.44%) | 1,108,949 |
| 27 May 2024 | CNY | 42.23 | 42.68 | 40.65 | 42.28 | 42.28 | -0.22 (-0.52%) | 1,636,065 |
| 24 May 2024 | CNY | 44 | 44.24 | 42.46 | 42.5 | 42.5 | -1.37 (-3.12%) | 1,483,427 |
| 23 May 2024 | CNY | 45.5 | 45.5 | 43.75 | 43.87 | 43.87 | -1.58 (-3.48%) | 1,862,019 |
| 22 May 2024 | CNY | 44 | 45.68 | 43.72 | 45.45 | 45.45 | +1.5 (+3.41%) | 2,306,638 |
| 21 May 2024 | CNY | 44.07 | 44.3 | 43 | 43.95 | 43.95 | +0.1 (+0.23%) | 1,092,484 |
| 20 May 2024 | CNY | 44.3 | 45.27 | 43.53 | 43.85 | 43.85 | -0.27 (-0.61%) | 1,839,470 |
| 17 May 2024 | CNY | 42.86 | 44.5 | 42.53 | 44.12 | 44.12 | +1.42 (+3.33%) | 2,262,299 |
