| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 29.17 | 29.21 | 28.24 | 28.26 | 28.26 | -0.74 (-2.55%) | 422,731 |
| 13 Jun 2024 | CNY | 28.91 | 29.58 | 28.39 | 29 | 29 | +0.02 (+0.07%) | 409,222 |
| 12 Jun 2024 | CNY | 28.5 | 29.39 | 28.5 | 28.98 | 28.98 | +0.24 (+0.84%) | 317,235 |
| 11 Jun 2024 | CNY | 28.07 | 28.79 | 27.37 | 28.74 | 28.74 | +0.87 (+3.12%) | 393,027 |
| 7 Jun 2024 | CNY | 27.83 | 28.4 | 27.69 | 27.87 | 27.87 | +0.24 (+0.87%) | 401,430 |
| 6 Jun 2024 | CNY | 29.22 | 29.38 | 27.28 | 27.63 | 27.63 | -1.58 (-5.41%) | 1,040,421 |
| 5 Jun 2024 | CNY | 30.8 | 30.8 | 29.11 | 29.21 | 29.21 | -14.78 (-33.60%) | 677,573 |
| 5 Jun 2024 |
|
|||||||
| 4 Jun 2024 | CNY | 31.3429 | 31.6214 | 31.0786 | 31.4214 | 31.4214 | +0.093 (+0.30%) | 531,811 |
| 3 Jun 2024 | CNY | 32.2071 | 32.5 | 31.15 | 31.3286 | 31.3286 | -13.861 (-30.67%) | 684,853 |
| 31 May 2024 | CNY | 45.89 | 46.01 | 45.16 | 45.19 | 45.19 | -0.7 (-1.53%) | 320,798 |
| 30 May 2024 | CNY | 44.2 | 46.25 | 44.2 | 45.89 | 45.89 | +1.84 (+4.18%) | 795,080 |
| 29 May 2024 | CNY | 43.38 | 44.12 | 43.25 | 44.05 | 44.05 | +0.67 (+1.54%) | 327,373 |
| 28 May 2024 | CNY | 44.09 | 44.3 | 43.22 | 43.38 | 43.38 | -0.8 (-1.81%) | 239,568 |
| 27 May 2024 | CNY | 43.41 | 44.25 | 43 | 44.18 | 44.18 | +0.84 (+1.94%) | 309,680 |
| 24 May 2024 | CNY | 44.18 | 44.36 | 43.34 | 43.34 | 43.34 | -0.84 (-1.90%) | 313,149 |
| 23 May 2024 | CNY | 45.22 | 45.54 | 44.18 | 44.18 | 44.18 | -1.62 (-3.54%) | 521,371 |
| 22 May 2024 | CNY | 45.16 | 46.03 | 45.04 | 45.8 | 45.8 | +0.96 (+2.14%) | 449,581 |
| 21 May 2024 | CNY | 45.52 | 45.65 | 44.78 | 44.84 | 44.84 | -0.94 (-2.05%) | 361,976 |
| 20 May 2024 | CNY | 45.17 | 46.6 | 45 | 45.78 | 45.78 | +0.72 (+1.60%) | 412,167 |
| 17 May 2024 | CNY | 44.52 | 45.24 | 44.24 | 45.06 | 45.06 | +0.7 (+1.58%) | 380,330 |
| 16 May 2024 | CNY | 44.68 | 45.07 | 44.21 | 44.36 | 44.36 | -0.16 (-0.36%) | 383,217 |
| 15 May 2024 | CNY | 45.41 | 45.69 | 44.44 | 44.52 | 44.52 | -0.96 (-2.11%) | 325,276 |
| 14 May 2024 | CNY | 44.91 | 46.1 | 44.9 | 45.48 | 45.48 | +0.39 (+0.86%) | 338,603 |
| 13 May 2024 | CNY | 46.77 | 46.77 | 44.8 | 45.09 | 45.09 | -1.78 (-3.80%) | 681,284 |
| 10 May 2024 | CNY | 48.53 | 48.53 | 46.75 | 46.87 | 46.87 | -1.66 (-3.42%) | 717,170 |
| 9 May 2024 | CNY | 47.35 | 49 | 47.34 | 48.53 | 48.53 | +1.14 (+2.41%) | 752,756 |
| 8 May 2024 | CNY | 46.76 | 47.49 | 46.13 | 47.39 | 47.39 | +0.67 (+1.43%) | 836,346 |
| 7 May 2024 | CNY | 46.64 | 47.32 | 46.16 | 46.72 | 46.72 | +0.11 (+0.24%) | 741,395 |
| 6 May 2024 | CNY | 46.46 | 47.19 | 46.18 | 46.61 | 46.61 | +0.72 (+1.57%) | 724,554 |
| 30 Apr 2024 | CNY | 45.71 | 46.13 | 44.86 | 45.89 | 45.89 | +0.25 (+0.55%) | 629,551 |
