| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 52.8 | 54.62 | 51.68 | 54.42 | 54.42 | +1.58 (+2.99%) | 3,660,759 |
| 25 Jun 2024 | CNY | 56.85 | 56.85 | 52.2 | 52.84 | 52.84 | -3.61 (-6.40%) | 3,363,598 |
| 24 Jun 2024 | CNY | 58.89 | 61.42 | 56.21 | 56.45 | 56.45 | -2.68 (-4.53%) | 3,995,245 |
| 21 Jun 2024 | CNY | 58.13 | 61 | 56.88 | 59.13 | 59.13 | -0.63 (-1.05%) | 3,971,166 |
| 20 Jun 2024 | CNY | 54.78 | 64.96 | 54.05 | 59.76 | 59.76 | +5.57 (+10.28%) | 6,850,292 |
| 19 Jun 2024 | CNY | 55.2 | 55.38 | 53.1 | 54.19 | 54.19 | -0.96 (-1.74%) | 1,848,418 |
| 18 Jun 2024 | CNY | 54.96 | 55.66 | 54.12 | 55.15 | 55.15 | +0.19 (+0.35%) | 2,440,378 |
| 17 Jun 2024 | CNY | 53 | 55.63 | 52.8 | 54.96 | 54.96 | +1.61 (+3.02%) | 3,218,648 |
| 14 Jun 2024 | CNY | 53.51 | 53.6 | 52.38 | 53.35 | 53.35 | -0.94 (-1.73%) | 3,275,184 |
| 13 Jun 2024 | CNY | 50.99 | 56.68 | 50.42 | 54.29 | 54.29 | +3.62 (+7.14%) | 4,627,709 |
| 12 Jun 2024 | CNY | 50.9 | 51.47 | 50.3 | 50.67 | 50.67 | -0.3 (-0.59%) | 1,693,776 |
| 11 Jun 2024 | CNY | 48.47 | 51.04 | 47.52 | 50.97 | 50.97 | +2.47 (+5.09%) | 1,758,919 |
| 7 Jun 2024 | CNY | 48.9 | 49.6 | 47.85 | 48.5 | 48.5 | +0.46 (+0.96%) | 1,104,667 |
| 6 Jun 2024 | CNY | 50.5 | 51.38 | 47.8 | 48.04 | 48.04 | -2.21 (-4.40%) | 1,747,440 |
| 5 Jun 2024 | CNY | 49.5 | 51.61 | 49.49 | 50.25 | 50.25 | +0.1 (+0.20%) | 1,244,928 |
| 4 Jun 2024 | CNY | 51.34 | 51.38 | 49.01 | 50.15 | 50.15 | -0.52 (-1.03%) | 1,212,406 |
| 3 Jun 2024 | CNY | 51.33 | 51.78 | 50.12 | 50.67 | 50.67 | -0.06 (-0.12%) | 1,587,402 |
| 31 May 2024 | CNY | 50.12 | 51.28 | 50.1 | 50.73 | 50.73 | +0.55 (+1.10%) | 1,166,844 |
| 30 May 2024 | CNY | 49.12 | 50.81 | 48.62 | 50.18 | 50.18 | +0.94 (+1.91%) | 1,209,327 |
| 29 May 2024 | CNY | 49.3 | 50.3 | 49 | 49.24 | 49.24 | -0.31 (-0.63%) | 805,166 |
| 28 May 2024 | CNY | 49.19 | 51.2 | 48.89 | 49.55 | 49.55 | +0.66 (+1.35%) | 1,446,548 |
| 27 May 2024 | CNY | 47.72 | 48.93 | 46.83 | 48.89 | 48.89 | +1.17 (+2.45%) | 790,604 |
| 24 May 2024 | CNY | 48.64 | 49.35 | 47.62 | 47.72 | 47.72 | -1.31 (-2.67%) | 903,793 |
| 23 May 2024 | CNY | 50.04 | 50.04 | 48.82 | 49.03 | 49.03 | -1.11 (-2.21%) | 799,362 |
| 22 May 2024 | CNY | 49 | 50.18 | 48.61 | 50.14 | 50.14 | +1.18 (+2.41%) | 1,051,256 |
| 21 May 2024 | CNY | 49.63 | 49.9 | 48.91 | 48.96 | 48.96 | -0.88 (-1.77%) | 749,722 |
| 20 May 2024 | CNY | 49.5 | 50.36 | 49.06 | 49.84 | 49.84 | +0.45 (+0.91%) | 857,023 |
| 17 May 2024 | CNY | 48.51 | 49.47 | 48.03 | 49.39 | 49.39 | +0.88 (+1.81%) | 835,396 |
| 16 May 2024 | CNY | 48.79 | 49.67 | 48.51 | 48.51 | 48.51 | -0.27 (-0.55%) | 856,524 |
| 15 May 2024 | CNY | 48.96 | 49.88 | 48.78 | 48.78 | 48.78 | -0.71 (-1.43%) | 759,634 |
