| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 49.49 | 50.44 | 47.32 | 47.55 | 47.55 | -1.94 (-3.92%) | 1,796,657 |
| 27 Jun 2024 | CNY | 50.12 | 50.25 | 49.02 | 49.49 | 49.49 | -0.57 (-1.14%) | 827,284 |
| 26 Jun 2024 | CNY | 49.31 | 50.98 | 48.86 | 50.06 | 50.06 | +0.32 (+0.64%) | 1,052,724 |
| 25 Jun 2024 | CNY | 50.01 | 50.49 | 49.34 | 49.74 | 49.74 | +0.06 (+0.12%) | 1,104,850 |
| 24 Jun 2024 | CNY | 51.2 | 51.2 | 49.41 | 49.68 | 49.68 | -1.51 (-2.95%) | 1,229,293 |
| 21 Jun 2024 | CNY | 51.3 | 52.25 | 50.91 | 51.19 | 51.19 | -0.17 (-0.33%) | 1,073,673 |
| 20 Jun 2024 | CNY | 50.65 | 51.93 | 50.65 | 51.36 | 51.36 | +0.49 (+0.96%) | 1,277,892 |
| 19 Jun 2024 | CNY | 50.5 | 51.25 | 50.16 | 50.87 | 50.87 | +0.09 (+0.18%) | 1,238,339 |
| 18 Jun 2024 | CNY | 51.5 | 51.8 | 50.7 | 50.78 | 50.78 | -0.36 (-0.70%) | 1,239,389 |
| 17 Jun 2024 | CNY | 51.69 | 51.92 | 50.91 | 51.14 | 51.14 | -0.45 (-0.87%) | 1,122,911 |
| 14 Jun 2024 | CNY | 52.12 | 52.43 | 50.45 | 51.59 | 51.59 | -0.72 (-1.38%) | 2,623,242 |
| 13 Jun 2024 | CNY | 53.21 | 53.21 | 51.09 | 52.31 | 52.31 | -0.49 (-0.93%) | 2,182,329 |
| 12 Jun 2024 | CNY | 50.6 | 53.24 | 50.16 | 52.8 | 52.8 | +3.16 (+6.37%) | 3,905,522 |
| 11 Jun 2024 | CNY | 48 | 49.98 | 47.07 | 49.64 | 49.64 | +1.72 (+3.59%) | 2,202,775 |
| 7 Jun 2024 | CNY | 49.42 | 49.87 | 46.77 | 47.92 | 47.92 | -1.18 (-2.40%) | 2,335,421 |
| 6 Jun 2024 | CNY | 50.87 | 51.64 | 49.1 | 49.1 | 49.1 | -2.13 (-4.16%) | 1,425,359 |
| 5 Jun 2024 | CNY | 50.73 | 51.66 | 50.39 | 51.23 | 51.23 | +0.37 (+0.73%) | 1,294,049 |
| 4 Jun 2024 | CNY | 50.48 | 51.44 | 50.15 | 50.86 | 50.86 | +0.35 (+0.69%) | 1,245,193 |
| 3 Jun 2024 | CNY | 50.3 | 50.79 | 49.53 | 50.51 | 50.51 | +0.34 (+0.68%) | 2,138,939 |
| 31 May 2024 | CNY | 50.25 | 51.29 | 49.11 | 50.17 | 50.17 | +0.17 (+0.34%) | 2,866,979 |
| 30 May 2024 | CNY | 51.18 | 51.58 | 49.47 | 50 | 50 | -1.18 (-2.31%) | 2,694,499 |
| 29 May 2024 | CNY | 52.07 | 53.23 | 51 | 51.18 | 51.18 | -1.44 (-2.74%) | 1,354,223 |
| 28 May 2024 | CNY | 53.23 | 53.39 | 52.11 | 52.62 | 52.62 | -0.23 (-0.44%) | 996,106 |
| 27 May 2024 | CNY | 53.29 | 53.35 | 51.6 | 52.85 | 52.85 | +0.19 (+0.36%) | 1,275,427 |
| 24 May 2024 | CNY | 53.35 | 53.9 | 52.49 | 52.66 | 52.66 | -0.68 (-1.27%) | 845,963 |
| 23 May 2024 | CNY | 54.93 | 55.39 | 53 | 53.34 | 53.34 | -1.82 (-3.30%) | 1,322,363 |
| 22 May 2024 | CNY | 55.52 | 55.78 | 54.42 | 55.16 | 55.16 | -0.36 (-0.65%) | 1,193,353 |
| 21 May 2024 | CNY | 56.05 | 57.47 | 55.27 | 55.52 | 55.52 | -0.63 (-1.12%) | 1,365,450 |
| 20 May 2024 | CNY | 55.94 | 57.19 | 55.26 | 56.15 | 56.15 | +0.41 (+0.74%) | 1,076,203 |
| 17 May 2024 | CNY | 56.99 | 57.48 | 54.84 | 55.74 | 55.74 | -0.95 (-1.68%) | 1,477,393 |
