| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 46 | 46.42 | 42.62 | 43.44 | 43.44 | -2.62 (-5.69%) | 2,702,408 |
| 27 Jun 2024 | CNY | 47.01 | 47.73 | 45.81 | 46.06 | 46.06 | -1.49 (-3.13%) | 1,023,183 |
| 26 Jun 2024 | CNY | 45.26 | 48.39 | 44.72 | 47.55 | 47.55 | +1.79 (+3.91%) | 1,886,672 |
| 25 Jun 2024 | CNY | 45.57 | 46.94 | 44.78 | 45.76 | 45.76 | -0.23 (-0.50%) | 1,328,649 |
| 24 Jun 2024 | CNY | 47.04 | 48 | 45.8 | 45.99 | 45.99 | -1.11 (-2.36%) | 1,013,393 |
| 21 Jun 2024 | CNY | 46.6 | 48 | 46.31 | 47.1 | 47.1 | +0.2 (+0.43%) | 829,264 |
| 20 Jun 2024 | CNY | 47.64 | 48.14 | 46.49 | 46.9 | 46.9 | -0.69 (-1.45%) | 1,049,448 |
| 19 Jun 2024 | CNY | 47.5 | 48.47 | 47.11 | 47.59 | 47.59 | -0.11 (-0.23%) | 1,473,473 |
| 18 Jun 2024 | CNY | 48 | 49.01 | 47.46 | 47.7 | 47.7 | -0.74 (-1.53%) | 1,572,592 |
| 17 Jun 2024 | CNY | 47.3 | 48.72 | 46.27 | 48.44 | 48.44 | +1.14 (+2.41%) | 2,144,691 |
| 14 Jun 2024 | CNY | 46.46 | 47.79 | 45.92 | 47.3 | 47.3 | +0.64 (+1.37%) | 2,833,641 |
| 13 Jun 2024 | CNY | 45.29 | 47.78 | 44.78 | 46.66 | 46.66 | +1.46 (+3.23%) | 2,077,689 |
| 12 Jun 2024 | CNY | 46.9 | 47.9 | 44.91 | 45.2 | 45.2 | -2.14 (-4.52%) | 2,546,818 |
| 11 Jun 2024 | CNY | 45 | 48.04 | 44.95 | 47.34 | 47.34 | +1.66 (+3.63%) | 1,719,495 |
| 7 Jun 2024 | CNY | 46.74 | 46.89 | 45.43 | 45.68 | 45.68 | -0.52 (-1.13%) | 2,132,999 |
| 6 Jun 2024 | CNY | 47.1 | 49.28 | 45.98 | 46.2 | 46.2 | -1.4 (-2.94%) | 2,673,250 |
| 5 Jun 2024 | CNY | 45.95 | 48.84 | 45.95 | 47.6 | 47.6 | +1.12 (+2.41%) | 2,060,051 |
| 4 Jun 2024 | CNY | 44.1 | 47.1 | 44.1 | 46.48 | 46.48 | +1.95 (+4.38%) | 2,572,583 |
| 3 Jun 2024 | CNY | 44.85 | 45.3 | 43.91 | 44.53 | 44.53 | -0.66 (-1.46%) | 2,369,283 |
| 31 May 2024 | CNY | 45.87 | 46.81 | 44.42 | 45.19 | 45.19 | +0.68 (+1.53%) | 2,198,855 |
| 30 May 2024 | CNY | 43.75 | 44.95 | 43.75 | 44.51 | 44.51 | +0.28 (+0.63%) | 1,799,561 |
| 29 May 2024 | CNY | 45.59 | 46.31 | 43.8 | 44.23 | 44.23 | -1.37 (-3.00%) | 2,592,833 |
| 28 May 2024 | CNY | 44.99 | 46.17 | 43.73 | 45.6 | 45.6 | +1.1 (+2.47%) | 2,677,995 |
| 27 May 2024 | CNY | 47.5 | 47.5 | 42.88 | 44.5 | 44.5 | -2.09 (-4.49%) | 4,365,548 |
| 24 May 2024 | CNY | 48.22 | 48.29 | 46 | 46.59 | 46.59 | -1.7 (-3.52%) | 1,629,901 |
| 23 May 2024 | CNY | 49.77 | 49.77 | 47.55 | 48.29 | 48.29 | -1.37 (-2.76%) | 1,711,628 |
| 22 May 2024 | CNY | 50.32 | 50.66 | 49.06 | 49.66 | 49.66 | -0.56 (-1.12%) | 1,072,102 |
| 21 May 2024 | CNY | 50.97 | 51.85 | 49.52 | 50.22 | 50.22 | -0.2 (-0.40%) | 2,130,904 |
| 20 May 2024 | CNY | 51.39 | 51.85 | 49.78 | 50.42 | 50.42 | -1.49 (-2.87%) | 2,154,390 |
| 17 May 2024 | CNY | 52.6 | 54.34 | 51.51 | 51.91 | 51.91 | -0.68 (-1.29%) | 1,796,490 |
