| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 37.5 | 38.87 | 37.05 | 38.1 | 38.1 | +0.2 (+0.53%) | 1,274,190 |
| 27 Jun 2024 | CNY | 38.97 | 40.33 | 37.9 | 37.9 | 37.9 | -0.86 (-2.22%) | 1,174,235 |
| 26 Jun 2024 | CNY | 37.71 | 39.16 | 36.77 | 38.76 | 38.76 | +1.26 (+3.36%) | 892,083 |
| 25 Jun 2024 | CNY | 40.6 | 40.66 | 37.05 | 37.5 | 37.5 | -2.71 (-6.74%) | 1,204,362 |
| 24 Jun 2024 | CNY | 42.31 | 43.24 | 40 | 40.21 | 40.21 | -2.69 (-6.27%) | 1,159,959 |
| 21 Jun 2024 | CNY | 42.9 | 43.56 | 41.88 | 42.9 | 42.9 | -0.82 (-1.88%) | 1,312,368 |
| 20 Jun 2024 | CNY | 42.97 | 45.95 | 42.82 | 43.72 | 43.72 | +0.63 (+1.46%) | 2,262,231 |
| 19 Jun 2024 | CNY | 43 | 44.3 | 41.5 | 43.09 | 43.09 | +0.95 (+2.25%) | 1,616,495 |
| 18 Jun 2024 | CNY | 42.18 | 42.89 | 41.62 | 42.14 | 42.14 | 0.0 (0.0%) | 841,435 |
| 17 Jun 2024 | CNY | 41.21 | 42.38 | 40.85 | 42.14 | 42.14 | +0.93 (+2.26%) | 1,184,833 |
| 14 Jun 2024 | CNY | 41.5 | 42.58 | 41.01 | 41.21 | 41.21 | -0.91 (-2.16%) | 1,535,152 |
| 13 Jun 2024 | CNY | 40.19 | 42.86 | 40.03 | 42.12 | 42.12 | +1.96 (+4.88%) | 1,500,204 |
| 12 Jun 2024 | CNY | 38.74 | 40.48 | 38.74 | 40.16 | 40.16 | +1.03 (+2.63%) | 1,160,785 |
| 11 Jun 2024 | CNY | 36.03 | 39.19 | 36.03 | 39.13 | 39.13 | +2.73 (+7.50%) | 1,418,368 |
| 7 Jun 2024 | CNY | 36.76 | 38.35 | 35.86 | 36.4 | 36.4 | +0.13 (+0.36%) | 1,057,424 |
| 6 Jun 2024 | CNY | 37.68 | 39.39 | 36 | 36.27 | 36.27 | -1.04 (-2.79%) | 1,675,846 |
| 5 Jun 2024 | CNY | 39.9 | 40.78 | 37.3 | 37.31 | 37.31 | -4.56 (-10.89%) | 2,272,192 |
| 4 Jun 2024 | CNY | 42.8 | 43.99 | 41.36 | 41.87 | 41.87 | -1.91 (-4.36%) | 1,499,162 |
| 3 Jun 2024 | CNY | 42.39 | 44.62 | 42.39 | 43.78 | 43.78 | +1.18 (+2.77%) | 2,050,690 |
| 31 May 2024 | CNY | 39.97 | 43.46 | 39.97 | 42.6 | 42.6 | +2.23 (+5.52%) | 2,042,234 |
| 30 May 2024 | CNY | 39.4 | 40.9 | 38.3 | 40.37 | 40.37 | +1.49 (+3.83%) | 1,158,492 |
| 29 May 2024 | CNY | 39.11 | 40.46 | 38.7 | 38.88 | 38.88 | -0.78 (-1.97%) | 650,304 |
| 28 May 2024 | CNY | 39.01 | 41.4 | 38.88 | 39.66 | 39.66 | +0.22 (+0.56%) | 1,044,594 |
| 27 May 2024 | CNY | 38.34 | 39.59 | 37.3 | 39.44 | 39.44 | +1.09 (+2.84%) | 1,089,541 |
| 24 May 2024 | CNY | 40.85 | 41.25 | 38.28 | 38.35 | 38.35 | -2.86 (-6.94%) | 1,603,534 |
| 23 May 2024 | CNY | 41.48 | 42.56 | 40.4 | 41.21 | 41.21 | +0.49 (+1.20%) | 1,187,564 |
| 22 May 2024 | CNY | 39.72 | 40.75 | 39.41 | 40.72 | 40.72 | +0.92 (+2.31%) | 919,990 |
| 21 May 2024 | CNY | 40.85 | 41.31 | 39.77 | 39.8 | 39.8 | -1.6 (-3.86%) | 1,251,510 |
| 20 May 2024 | CNY | 40.8 | 41.76 | 40.4 | 41.4 | 41.4 | +0.31 (+0.75%) | 1,019,567 |
| 17 May 2024 | CNY | 41 | 41.47 | 40.12 | 41.09 | 41.09 | +0.11 (+0.27%) | 670,602 |
