| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 46.02 | 46.23 | 44.53 | 45.39 | 45.39 | -0.75 (-1.63%) | 1,702,863 |
| 13 Jun 2024 | CNY | 45.22 | 46.96 | 44.73 | 46.14 | 46.14 | +0.74 (+1.63%) | 2,667,971 |
| 12 Jun 2024 | CNY | 43.49 | 47.05 | 43.2 | 45.4 | 45.4 | +1.46 (+3.32%) | 2,646,648 |
| 11 Jun 2024 | CNY | 43.88 | 43.95 | 41.51 | 43.94 | 43.94 | +0.29 (+0.66%) | 1,915,677 |
| 7 Jun 2024 | CNY | 45 | 45.65 | 43.21 | 43.65 | 43.65 | -11.55 (-20.92%) | 2,176,986 |
| 7 Jun 2024 |
|
|||||||
| 6 Jun 2024 | CNY | 47.4583 | 47.5833 | 45.3167 | 46 | 46 | -1.7 (-3.56%) | 3,676,756 |
| 5 Jun 2024 | CNY | 43.7417 | 50 | 43.7417 | 47.7 | 47.7 | +3.867 (+8.82%) | 6,002,984 |
| 4 Jun 2024 | CNY | 44.2833 | 44.2917 | 43.0083 | 43.8333 | 43.8333 | -0.8 (-1.79%) | 1,335,768 |
| 3 Jun 2024 | CNY | 44.2417 | 44.6333 | 43.9167 | 44.6333 | 44.6333 | +0.383 (+0.87%) | 2,253,584 |
| 31 May 2024 | CNY | 41.3583 | 44.8333 | 41.3583 | 44.25 | 44.25 | +2.875 (+6.95%) | 3,202,447 |
| 30 May 2024 | CNY | 41 | 41.9667 | 40.6833 | 41.375 | 41.375 | +0.042 (+0.10%) | 1,109,976 |
| 29 May 2024 | CNY | 41.25 | 41.65 | 41.05 | 41.3333 | 41.3333 | +0.492 (+1.20%) | 1,032,902 |
| 28 May 2024 | CNY | 40.8333 | 41.325 | 40.525 | 40.8417 | 40.8417 | -0.158 (-0.39%) | 706,622 |
| 27 May 2024 | CNY | 40.975 | 41.5833 | 40.0917 | 41 | 41 | -0.442 (-1.07%) | 1,408,698 |
| 24 May 2024 | CNY | 43.0833 | 43.0833 | 41.075 | 41.4417 | 41.4417 | -2.308 (-5.28%) | 2,878,372 |
| 23 May 2024 | CNY | 42.6667 | 44.1167 | 42.5 | 43.75 | 43.75 | +1.25 (+2.94%) | 2,743,466 |
| 22 May 2024 | CNY | 43.2083 | 43.2083 | 42.425 | 42.5 | 42.5 | -0.558 (-1.30%) | 1,105,368 |
| 21 May 2024 | CNY | 43.925 | 43.925 | 42.9333 | 43.0583 | 43.0583 | -1.15 (-2.60%) | 1,090,495 |
| 20 May 2024 | CNY | 43.1167 | 44.5833 | 42.6833 | 44.2083 | 44.2083 | +1.042 (+2.41%) | 1,677,632 |
| 17 May 2024 | CNY | 42.8833 | 43.45 | 42.525 | 43.1667 | 43.1667 | +0.442 (+1.03%) | 876,297 |
| 16 May 2024 | CNY | 42.6667 | 43.3083 | 42.5333 | 42.725 | 42.725 | +0.067 (+0.16%) | 825,166 |
| 15 May 2024 | CNY | 43.275 | 43.55 | 42.5917 | 42.6583 | 42.6583 | -0.617 (-1.43%) | 1,079,970 |
| 14 May 2024 | CNY | 43.5167 | 44.275 | 43.0833 | 43.275 | 43.275 | -0.383 (-0.88%) | 1,407,598 |
| 13 May 2024 | CNY | 43.3167 | 44.1917 | 42.1667 | 43.6583 | 43.6583 | +0.258 (+0.60%) | 2,274,163 |
| 10 May 2024 | CNY | 44.9833 | 44.9833 | 43.3833 | 43.4 | 43.4 | -1.35 (-3.02%) | 1,600,287 |
| 9 May 2024 | CNY | 43.8333 | 44.9083 | 43.3083 | 44.75 | 44.75 | +0.558 (+1.26%) | 2,201,353 |
| 8 May 2024 | CNY | 44.9917 | 45 | 43.6917 | 44.1917 | 44.1917 | -0.808 (-1.80%) | 1,607,669 |
| 7 May 2024 | CNY | 43.5167 | 45.4083 | 43.2583 | 45 | 45 | +1.517 (+3.49%) | 2,518,026 |
| 6 May 2024 | CNY | 43.9167 | 43.9167 | 43.2417 | 43.4833 | 43.4833 | +0.15 (+0.35%) | 1,480,210 |
| 30 Apr 2024 | CNY | 44.3833 | 45.2417 | 42.6917 | 43.3333 | 43.3333 | -1.325 (-2.97%) | 1,766,834 |
