| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2024 | CNY | 47.86 | 48.09 | 46.3 | 47.14 | 47.14 | -0.29 (-0.61%) | 2,407,275 |
| 7 Jun 2024 | CNY | 47.9 | 48.69 | 47.09 | 47.43 | 47.43 | -0.3 (-0.63%) | 2,257,740 |
| 6 Jun 2024 | CNY | 47.12 | 48.98 | 47.12 | 47.73 | 47.73 | +0.63 (+1.34%) | 3,604,403 |
| 5 Jun 2024 | CNY | 48.67 | 49.06 | 47.01 | 47.1 | 47.1 | -1.77 (-3.62%) | 2,944,234 |
| 4 Jun 2024 | CNY | 47.57 | 48.95 | 47.03 | 48.87 | 48.87 | +1.67 (+3.54%) | 3,336,652 |
| 3 Jun 2024 | CNY | 48.18 | 48.57 | 46.98 | 47.2 | 47.2 | -0.81 (-1.69%) | 3,746,574 |
| 31 May 2024 | CNY | 46.65 | 48.37 | 46.41 | 48.01 | 48.01 | +1.59 (+3.43%) | 7,566,536 |
| 30 May 2024 | CNY | 46.33 | 46.89 | 45.88 | 46.42 | 46.42 | +0.14 (+0.30%) | 3,103,815 |
| 29 May 2024 | CNY | 47.45 | 47.46 | 45.93 | 46.28 | 46.28 | -1.27 (-2.67%) | 4,591,552 |
| 28 May 2024 | CNY | 47.91 | 48.6 | 47.38 | 47.55 | 47.55 | -0.45 (-0.94%) | 2,777,931 |
| 27 May 2024 | CNY | 46.77 | 48.2 | 46 | 48 | 48 | +1.16 (+2.48%) | 4,168,325 |
| 24 May 2024 | CNY | 46.27 | 47.39 | 46.22 | 46.84 | 46.84 | +0.36 (+0.77%) | 2,746,324 |
| 23 May 2024 | CNY | 47 | 47.26 | 46.28 | 46.48 | 46.48 | -0.51 (-1.09%) | 2,305,103 |
| 22 May 2024 | CNY | 46.83 | 47.67 | 46.53 | 46.99 | 46.99 | +0.13 (+0.28%) | 3,446,698 |
| 21 May 2024 | CNY | 46.98 | 47.42 | 46.48 | 46.86 | 46.86 | -0.05 (-0.11%) | 2,651,496 |
| 20 May 2024 | CNY | 48.03 | 48.1 | 46.16 | 46.91 | 46.91 | -1.1 (-2.29%) | 6,719,169 |
| 17 May 2024 | CNY | 47.96 | 48.48 | 46.8 | 48.01 | 48.01 | -0.04 (-0.08%) | 4,004,969 |
| 16 May 2024 | CNY | 49.2 | 49.76 | 47.68 | 48.05 | 48.05 | -1.14 (-2.32%) | 7,145,936 |
| 15 May 2024 | CNY | 50 | 51.25 | 49 | 49.19 | 49.19 | -0.95 (-1.89%) | 4,281,859 |
| 14 May 2024 | CNY | 51.57 | 51.83 | 49.9 | 50.14 | 50.14 | -1.61 (-3.11%) | 5,010,373 |
| 13 May 2024 | CNY | 50.4 | 52.85 | 50.34 | 51.75 | 51.75 | +2.45 (+4.97%) | 9,225,577 |
| 10 May 2024 | CNY | 49.83 | 50.3 | 49.28 | 49.3 | 49.3 | -0.68 (-1.36%) | 2,938,852 |
| 9 May 2024 | CNY | 49.01 | 50.29 | 49 | 49.98 | 49.98 | +0.98 (+2%) | 3,606,034 |
| 8 May 2024 | CNY | 48.3 | 49.57 | 48.18 | 49 | 49 | +0.07 (+0.14%) | 2,435,030 |
| 7 May 2024 | CNY | 49.13 | 50.13 | 48.78 | 48.93 | 48.93 | -0.4 (-0.81%) | 3,242,028 |
| 6 May 2024 | CNY | 48.5 | 49.58 | 48.02 | 49.33 | 49.33 | +1.61 (+3.37%) | 6,293,608 |
| 30 Apr 2024 | CNY | 47.71 | 48.6 | 47.62 | 47.72 | 47.72 | -0.31 (-0.65%) | 4,320,110 |
| 29 Apr 2024 | CNY | 50.55 | 50.55 | 46.74 | 48.03 | 48.03 | -1.97 (-3.94%) | 12,032,485 |
| 26 Apr 2024 | CNY | 50.25 | 51.54 | 49.5 | 50 | 50 | 0.0 (0.0%) | 8,705,650 |
| 25 Apr 2024 | CNY | 50.2 | 50.68 | 49.7 | 50 | 50 | -0.43 (-0.85%) | 3,619,060 |
