| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 45.83 | 45.83 | 44.62 | 44.72 | 44.72 | -1.03 (-2.25%) | 1,164,801 |
| 1 Jul 2024 | CNY | 44.96 | 46.3 | 44.48 | 45.75 | 45.75 | +0.36 (+0.79%) | 1,429,074 |
| 28 Jun 2024 | CNY | 46.08 | 47.13 | 45.31 | 45.39 | 45.39 | -0.49 (-1.07%) | 1,269,630 |
| 27 Jun 2024 | CNY | 46.12 | 46.69 | 45.24 | 45.88 | 45.88 | -0.71 (-1.52%) | 1,172,670 |
| 26 Jun 2024 | CNY | 46.31 | 47.3 | 45.71 | 46.59 | 46.59 | -0.18 (-0.38%) | 1,461,193 |
| 25 Jun 2024 | CNY | 47.35 | 47.97 | 46.55 | 46.77 | 46.77 | -0.02 (-0.04%) | 1,504,136 |
| 24 Jun 2024 | CNY | 47 | 47.4 | 46.1 | 46.79 | 46.79 | -0.31 (-0.66%) | 1,597,378 |
| 21 Jun 2024 | CNY | 46.41 | 48.11 | 46.41 | 47.1 | 47.1 | -0.18 (-0.38%) | 1,627,151 |
| 20 Jun 2024 | CNY | 48 | 48.19 | 47.02 | 47.28 | 47.28 | -0.02 (-0.04%) | 1,296,261 |
| 19 Jun 2024 | CNY | 48.24 | 48.47 | 47.27 | 47.3 | 47.3 | -0.94 (-1.95%) | 1,326,734 |
| 18 Jun 2024 | CNY | 46.9 | 48.44 | 46.2 | 48.24 | 48.24 | +1.73 (+3.72%) | 2,509,533 |
| 17 Jun 2024 | CNY | 45.18 | 46.98 | 44.43 | 46.51 | 46.51 | +0.86 (+1.88%) | 3,743,172 |
| 14 Jun 2024 | CNY | 47.48 | 47.7 | 45.09 | 45.65 | 45.65 | -1.69 (-3.57%) | 8,600,558 |
| 13 Jun 2024 | CNY | 47.88 | 47.88 | 46.57 | 47.34 | 47.34 | -0.18 (-0.38%) | 3,100,167 |
| 12 Jun 2024 | CNY | 47.51 | 48.06 | 46.8 | 47.52 | 47.52 | +0.17 (+0.36%) | 2,071,852 |
| 11 Jun 2024 | CNY | 47.02 | 47.5 | 46.27 | 47.35 | 47.35 | +0.08 (+0.17%) | 2,365,479 |
| 7 Jun 2024 | CNY | 47 | 47.8 | 46.55 | 47.27 | 47.27 | +0.48 (+1.03%) | 1,918,758 |
| 6 Jun 2024 | CNY | 47.63 | 48.35 | 46.6 | 46.79 | 46.79 | -1.04 (-2.17%) | 1,380,994 |
| 5 Jun 2024 | CNY | 47.53 | 48.17 | 47.32 | 47.83 | 47.83 | +0.02 (+0.04%) | 2,497,222 |
| 4 Jun 2024 | CNY | 48 | 48.6 | 47.53 | 47.81 | 47.81 | -0.48 (-0.99%) | 1,325,252 |
| 3 Jun 2024 | CNY | 49.61 | 49.61 | 47.39 | 48.29 | 48.29 | -0.35 (-0.72%) | 2,920,756 |
| 31 May 2024 | CNY | 47.94 | 48.92 | 47.93 | 48.64 | 48.64 | +0.7 (+1.46%) | 1,686,459 |
| 30 May 2024 | CNY | 47.61 | 48.7 | 47.23 | 47.94 | 47.94 | +0.22 (+0.46%) | 1,293,477 |
| 29 May 2024 | CNY | 48.02 | 49.07 | 47.5 | 47.72 | 47.72 | -0.61 (-1.26%) | 1,579,181 |
| 28 May 2024 | CNY | 49.18 | 49.23 | 48.01 | 48.33 | 48.33 | -1.03 (-2.09%) | 1,652,942 |
| 27 May 2024 | CNY | 49.54 | 50.2 | 48.74 | 49.36 | 49.36 | +0.51 (+1.04%) | 1,803,074 |
| 24 May 2024 | CNY | 49 | 49.63 | 48.5 | 48.85 | 48.85 | -0.02 (-0.04%) | 1,466,826 |
| 23 May 2024 | CNY | 50.23 | 50.23 | 48.6 | 48.87 | 48.87 | -1.31 (-2.61%) | 1,959,449 |
| 22 May 2024 | CNY | 50.26 | 50.5 | 49.6 | 50.18 | 50.18 | +0.02 (+0.04%) | 1,484,499 |
| 21 May 2024 | CNY | 51.58 | 51.58 | 49.86 | 50.16 | 50.16 | -1.73 (-3.33%) | 2,068,438 |
