| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2024 | CNY | 49.91 | 50.49 | 47.89 | 48 | 48 | -2.12 (-4.23%) | 2,699,435 |
| 3 Jul 2024 | CNY | 49.38 | 51.71 | 48.01 | 50.12 | 50.12 | +0.54 (+1.09%) | 3,367,851 |
| 2 Jul 2024 | CNY | 49.35 | 49.8 | 48.55 | 49.58 | 49.58 | -0.02 (-0.04%) | 2,191,710 |
| 1 Jul 2024 | CNY | 48.13 | 50.18 | 47.31 | 49.6 | 49.6 | +1.5 (+3.12%) | 2,445,136 |
| 28 Jun 2024 | CNY | 47.46 | 49.36 | 47.2 | 48.1 | 48.1 | +0.55 (+1.16%) | 2,324,268 |
| 27 Jun 2024 | CNY | 48.78 | 49.45 | 47.5 | 47.55 | 47.55 | -1.29 (-2.64%) | 2,871,566 |
| 26 Jun 2024 | CNY | 48.19 | 49.09 | 47.5 | 48.84 | 48.84 | +0.84 (+1.75%) | 2,895,281 |
| 25 Jun 2024 | CNY | 50.3 | 50.45 | 47.8 | 48 | 48 | -2.58 (-5.10%) | 4,278,470 |
| 24 Jun 2024 | CNY | 53.1 | 53.9 | 50 | 50.58 | 50.58 | -3.15 (-5.86%) | 3,982,260 |
| 21 Jun 2024 | CNY | 53.01 | 54.5 | 51.75 | 53.73 | 53.73 | -0.07 (-0.13%) | 2,100,148 |
| 20 Jun 2024 | CNY | 53.01 | 55.7 | 53 | 53.8 | 53.8 | +0.55 (+1.03%) | 3,473,396 |
| 19 Jun 2024 | CNY | 54.96 | 55.15 | 52.55 | 53.25 | 53.25 | -1 (-1.84%) | 2,726,452 |
| 18 Jun 2024 | CNY | 55.46 | 55.7 | 53.35 | 54.25 | 54.25 | -1.08 (-1.95%) | 3,266,606 |
| 17 Jun 2024 | CNY | 53 | 55.79 | 52.6 | 55.33 | 55.33 | +2.23 (+4.20%) | 3,817,663 |
| 14 Jun 2024 | CNY | 52.71 | 53.6 | 52.2 | 53.1 | 53.1 | +0.1 (+0.19%) | 2,428,961 |
| 13 Jun 2024 | CNY | 54.39 | 54.63 | 52.88 | 53 | 53 | -0.38 (-0.71%) | 4,075,859 |
| 12 Jun 2024 | CNY | 50.5 | 54.78 | 50.26 | 53.38 | 53.38 | +2.38 (+4.67%) | 5,320,711 |
| 11 Jun 2024 | CNY | 48 | 51.05 | 47.55 | 51 | 51 | +2.61 (+5.39%) | 3,884,537 |
| 7 Jun 2024 | CNY | 49.29 | 52.19 | 47.58 | 48.39 | 48.39 | -0.9 (-1.83%) | 4,706,892 |
| 6 Jun 2024 | CNY | 49.88 | 52.15 | 49.1 | 49.29 | 49.29 | -0.43 (-0.86%) | 3,678,764 |
| 5 Jun 2024 | CNY | 49.2 | 50.25 | 49 | 49.72 | 49.72 | +0.32 (+0.65%) | 1,832,390 |
| 4 Jun 2024 | CNY | 49.49 | 50.13 | 48.92 | 49.4 | 49.4 | -0.28 (-0.56%) | 1,747,829 |
| 3 Jun 2024 | CNY | 49.6 | 51.6 | 49.15 | 49.68 | 49.68 | +0.01 (+0.02%) | 3,052,808 |
| 31 May 2024 | CNY | 50.05 | 50.79 | 49.55 | 49.67 | 49.67 | -0.47 (-0.94%) | 1,742,512 |
| 30 May 2024 | CNY | 48.55 | 51.08 | 48.4 | 50.14 | 50.14 | +1.05 (+2.14%) | 2,787,023 |
| 29 May 2024 | CNY | 49.75 | 50.17 | 48.63 | 49.09 | 49.09 | -1.01 (-2.02%) | 2,006,389 |
| 28 May 2024 | CNY | 50.08 | 51.92 | 49.09 | 50.1 | 50.1 | +0.5 (+1.01%) | 4,865,643 |
| 27 May 2024 | CNY | 47.47 | 50.09 | 45.75 | 49.6 | 49.6 | +2.55 (+5.42%) | 3,846,378 |
| 24 May 2024 | CNY | 49.3 | 49.43 | 46.46 | 47.05 | 47.05 | -2.58 (-5.20%) | 4,329,886 |
| 23 May 2024 | CNY | 47.95 | 52.39 | 47.49 | 49.63 | 49.63 | +1.39 (+2.88%) | 5,013,109 |
