| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 39.1 | 39.47 | 37.27 | 37.6 | 37.6 | -1.8 (-4.57%) | 1,715,147 |
| 26 Jun 2024 | CNY | 38.62 | 39.7 | 38.1 | 39.4 | 39.4 | +0.88 (+2.28%) | 1,091,172 |
| 25 Jun 2024 | CNY | 40.33 | 40.36 | 38.5 | 38.52 | 38.52 | -1.78 (-4.42%) | 1,488,183 |
| 24 Jun 2024 | CNY | 42 | 42.25 | 40.3 | 40.3 | 40.3 | -2.1 (-4.95%) | 1,676,338 |
| 21 Jun 2024 | CNY | 40.95 | 42.48 | 40.3 | 42.4 | 42.4 | +1.39 (+3.39%) | 1,575,685 |
| 20 Jun 2024 | CNY | 42.3 | 42.98 | 40.53 | 41.01 | 41.01 | 0.0 (0.0%) | 2,337,878 |
| 19 Jun 2024 | CNY | 42.01 | 42.49 | 40.7 | 41.01 | 41.01 | -1.27 (-3.00%) | 1,578,686 |
| 18 Jun 2024 | CNY | 42.8 | 43.08 | 41.9 | 42.28 | 42.28 | -0.61 (-1.42%) | 1,629,836 |
| 17 Jun 2024 | CNY | 42.95 | 43.77 | 42.53 | 42.89 | 42.89 | -0.61 (-1.40%) | 1,510,291 |
| 14 Jun 2024 | CNY | 43.98 | 44.25 | 42.61 | 43.5 | 43.5 | -0.93 (-2.09%) | 2,758,018 |
| 13 Jun 2024 | CNY | 43 | 44.96 | 42.36 | 44.43 | 44.43 | +1.82 (+4.27%) | 3,308,288 |
| 12 Jun 2024 | CNY | 43.77 | 44.55 | 42.28 | 42.61 | 42.61 | -1.14 (-2.61%) | 2,705,211 |
| 11 Jun 2024 | CNY | 39.11 | 43.86 | 39.11 | 43.75 | 43.75 | +4.11 (+10.37%) | 3,259,232 |
| 7 Jun 2024 | CNY | 42.77 | 42.79 | 39.52 | 39.64 | 39.64 | -2.07 (-4.96%) | 2,116,636 |
| 6 Jun 2024 | CNY | 41.83 | 43.3 | 41.53 | 41.71 | 41.71 | -0.37 (-0.88%) | 1,929,255 |
| 5 Jun 2024 | CNY | 41.92 | 42.95 | 41.57 | 42.08 | 42.08 | -0.3 (-0.71%) | 1,875,708 |
| 4 Jun 2024 | CNY | 38.65 | 43.8 | 38.63 | 42.38 | 42.38 | +3.75 (+9.71%) | 4,346,212 |
| 3 Jun 2024 | CNY | 39.29 | 39.94 | 38.39 | 38.63 | 38.63 | -0.82 (-2.08%) | 1,119,632 |
| 31 May 2024 | CNY | 39.12 | 39.83 | 38.9 | 39.45 | 39.45 | +0.72 (+1.86%) | 1,003,930 |
| 30 May 2024 | CNY | 38.65 | 39.3 | 38.22 | 38.73 | 38.73 | -0.24 (-0.62%) | 870,188 |
| 29 May 2024 | CNY | 40.5 | 41.3 | 38.7 | 38.97 | 38.97 | -1.93 (-4.72%) | 1,409,687 |
| 28 May 2024 | CNY | 40.52 | 42.19 | 39.96 | 40.9 | 40.9 | +0.26 (+0.64%) | 1,549,814 |
| 27 May 2024 | CNY | 40.44 | 40.85 | 38.79 | 40.64 | 40.64 | +1.54 (+3.94%) | 1,613,582 |
| 24 May 2024 | CNY | 39.79 | 40.42 | 38.58 | 39.1 | 39.1 | -0.98 (-2.45%) | 1,831,032 |
| 23 May 2024 | CNY | 41.17 | 41.6 | 39.66 | 40.08 | 40.08 | -1.57 (-3.77%) | 1,720,263 |
| 22 May 2024 | CNY | 42.3 | 42.3 | 41.45 | 41.65 | 41.65 | -0.47 (-1.12%) | 1,076,287 |
| 21 May 2024 | CNY | 41.43 | 42.3 | 40.6 | 42.12 | 42.12 | +0.6 (+1.45%) | 1,667,812 |
| 20 May 2024 | CNY | 43.6 | 43.6 | 41.26 | 41.52 | 41.52 | -1.96 (-4.51%) | 2,407,854 |
| 17 May 2024 | CNY | 42.46 | 44.4 | 42.21 | 43.48 | 43.48 | +1 (+2.35%) | 1,649,094 |
| 16 May 2024 | CNY | 43.35 | 43.72 | 42.38 | 42.48 | 42.48 | -0.52 (-1.21%) | 1,415,768 |
