| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 47 | 48.66 | 45 | 45.06 | 45.06 | -2.41 (-5.08%) | 3,208,274 |
| 21 Jun 2024 | CNY | 46.69 | 47.63 | 46.18 | 47.47 | 47.47 | +0.44 (+0.94%) | 2,034,388 |
| 20 Jun 2024 | CNY | 48.25 | 49.1 | 46.85 | 47.03 | 47.03 | -1.11 (-2.31%) | 3,326,430 |
| 19 Jun 2024 | CNY | 48.15 | 50.49 | 48.12 | 48.14 | 48.14 | -0.2 (-0.41%) | 4,821,958 |
| 18 Jun 2024 | CNY | 46.45 | 48.66 | 45.74 | 48.34 | 48.34 | +2.2 (+4.77%) | 5,450,252 |
| 17 Jun 2024 | CNY | 46.23 | 46.39 | 45.01 | 46.14 | 46.14 | -0.09 (-0.19%) | 2,635,768 |
| 14 Jun 2024 | CNY | 46.02 | 46.65 | 45.44 | 46.23 | 46.23 | -0.25 (-0.54%) | 2,277,761 |
| 13 Jun 2024 | CNY | 46.05 | 47.47 | 46 | 46.48 | 46.48 | +0.26 (+0.56%) | 3,085,494 |
| 12 Jun 2024 | CNY | 45.25 | 46.64 | 44.74 | 46.22 | 46.22 | +0.71 (+1.56%) | 3,061,871 |
| 11 Jun 2024 | CNY | 43.2 | 45.65 | 42.3 | 45.51 | 45.51 | +2.82 (+6.61%) | 3,767,445 |
| 7 Jun 2024 | CNY | 43.5 | 44 | 42.11 | 42.69 | 42.69 | +0.06 (+0.14%) | 2,957,150 |
| 6 Jun 2024 | CNY | 45.4 | 45.49 | 41.6 | 42.63 | 42.63 | -2.93 (-6.43%) | 6,394,631 |
| 5 Jun 2024 | CNY | 47.6 | 47.98 | 45.22 | 45.56 | 45.56 | -2.28 (-4.77%) | 2,531,241 |
| 4 Jun 2024 | CNY | 46.9 | 48 | 46.24 | 47.84 | 47.84 | +0.64 (+1.36%) | 2,744,024 |
| 3 Jun 2024 | CNY | 47.47 | 48.3 | 46.2 | 47.2 | 47.2 | +0.35 (+0.75%) | 4,367,697 |
| 31 May 2024 | CNY | 45.3 | 47.6 | 44.8 | 46.85 | 46.85 | +1.73 (+3.83%) | 4,588,916 |
| 30 May 2024 | CNY | 44.68 | 45.8 | 43.7 | 45.12 | 45.12 | +0.03 (+0.07%) | 2,958,326 |
| 29 May 2024 | CNY | 44.24 | 45.87 | 43.33 | 45.09 | 45.09 | +13.457 (+42.54%) | 3,098,157 |
| 29 May 2024 |
|
|||||||
| 28 May 2024 | CNY | 45.1071 | 45.2714 | 44.1071 | 44.2857 | 44.2857 | -1.257 (-2.76%) | 2,776,025 |
| 27 May 2024 | CNY | 46.4214 | 46.4286 | 44.1429 | 45.5429 | 45.5429 | -0.528 (-1.15%) | 4,325,396 |
| 24 May 2024 | CNY | 45.9357 | 46.9286 | 45.0429 | 46.0714 | 46.0714 | -1.071 (-2.27%) | 3,128,141 |
| 23 May 2024 | CNY | 47.7857 | 48.7286 | 46.4286 | 47.1429 | 47.1429 | +0.572 (+1.23%) | 4,528,321 |
| 22 May 2024 | CNY | 46.95 | 46.9857 | 45.4714 | 46.5714 | 46.5714 | -19.209 (-29.20%) | 4,014,963 |
| 21 May 2024 | CNY | 68.5 | 68.5 | 64.8 | 65.78 | 65.78 | -3.22 (-4.67%) | 3,241,753 |
| 20 May 2024 | CNY | 68.01 | 69.66 | 67.3 | 69 | 69 | -0.03 (-0.04%) | 3,358,370 |
| 17 May 2024 | CNY | 67.21 | 71.97 | 65.51 | 69.03 | 69.03 | +2.37 (+3.56%) | 4,083,601 |
| 16 May 2024 | CNY | 68.34 | 69.6 | 65.66 | 66.66 | 66.66 | -1.34 (-1.97%) | 4,501,555 |
| 15 May 2024 | CNY | 70.64 | 72.66 | 67.1 | 68 | 68 | -2.71 (-3.83%) | 5,211,833 |
| 14 May 2024 | CNY | 67.88 | 73.5 | 67.53 | 70.71 | 70.71 | +3.36 (+4.99%) | 5,887,502 |
| 13 May 2024 | CNY | 65 | 67.35 | 62.35 | 67.35 | 67.35 | +1.96 (+3.00%) | 4,935,413 |
