| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 46.4 | 47.79 | 46.3 | 47.36 | 47.36 | +1.21 (+2.62%) | 777,117 |
| 25 Jun 2024 | CNY | 48.4 | 48.69 | 45.93 | 46.15 | 46.15 | -1.6 (-3.35%) | 1,095,738 |
| 24 Jun 2024 | CNY | 51.3 | 51.4 | 47.7 | 47.75 | 47.75 | -3.61 (-7.03%) | 1,456,458 |
| 21 Jun 2024 | CNY | 52.38 | 52.69 | 51.12 | 51.36 | 51.36 | -2.14 (-4%) | 1,500,610 |
| 20 Jun 2024 | CNY | 52.68 | 55.79 | 52.68 | 53.5 | 53.5 | +0.28 (+0.53%) | 2,430,522 |
| 19 Jun 2024 | CNY | 52.6 | 53.81 | 50 | 53.22 | 53.22 | +1.12 (+2.15%) | 2,263,101 |
| 18 Jun 2024 | CNY | 52.38 | 53.6 | 51.58 | 52.1 | 52.1 | +0.26 (+0.50%) | 1,361,304 |
| 17 Jun 2024 | CNY | 52.94 | 52.94 | 50.7 | 51.84 | 51.84 | -1.14 (-2.15%) | 1,424,505 |
| 14 Jun 2024 | CNY | 54.45 | 54.73 | 51.77 | 52.98 | 52.98 | -1.7 (-3.11%) | 1,478,541 |
| 13 Jun 2024 | CNY | 53.6 | 55.85 | 52.57 | 54.68 | 54.68 | +2.68 (+5.15%) | 2,710,314 |
| 12 Jun 2024 | CNY | 51.9 | 53.86 | 51.72 | 52 | 52 | -1 (-1.89%) | 1,601,040 |
| 11 Jun 2024 | CNY | 46.4 | 54.29 | 45.3 | 53 | 53 | +6.59 (+14.20%) | 2,943,872 |
| 7 Jun 2024 | CNY | 46.5 | 46.98 | 45.01 | 46.41 | 46.41 | +0.71 (+1.55%) | 1,064,823 |
| 6 Jun 2024 | CNY | 47.2 | 48.58 | 45.23 | 45.7 | 45.7 | -1.25 (-2.66%) | 1,406,761 |
| 5 Jun 2024 | CNY | 48 | 49.22 | 46.78 | 46.95 | 46.95 | -0.85 (-1.78%) | 1,388,789 |
| 4 Jun 2024 | CNY | 51 | 51.23 | 47 | 47.8 | 47.8 | -3.56 (-6.93%) | 1,819,418 |
| 3 Jun 2024 | CNY | 52.03 | 53.7 | 50.67 | 51.36 | 51.36 | -0.3 (-0.58%) | 1,276,184 |
| 31 May 2024 | CNY | 51.8 | 53.34 | 51.51 | 51.66 | 51.66 | -0.53 (-1.02%) | 1,057,302 |
| 30 May 2024 | CNY | 51.15 | 53.32 | 49.3 | 52.19 | 52.19 | +1.49 (+2.94%) | 1,250,642 |
| 29 May 2024 | CNY | 51.65 | 53 | 50.36 | 50.7 | 50.7 | -1.7 (-3.24%) | 1,686,845 |
| 28 May 2024 | CNY | 51.55 | 56 | 50.32 | 52.4 | 52.4 | +0.52 (+1.00%) | 2,453,709 |
| 27 May 2024 | CNY | 49.72 | 51.98 | 46.7 | 51.88 | 51.88 | +2.25 (+4.53%) | 1,893,827 |
| 24 May 2024 | CNY | 52.35 | 52.54 | 49.63 | 49.63 | 49.63 | -2.87 (-5.47%) | 1,071,895 |
| 23 May 2024 | CNY | 54 | 54 | 52.5 | 52.5 | 52.5 | -1.05 (-1.96%) | 853,073 |
| 22 May 2024 | CNY | 52.18 | 53.76 | 51.16 | 53.55 | 53.55 | +1.89 (+3.66%) | 1,050,311 |
| 21 May 2024 | CNY | 53.39 | 53.5 | 51.5 | 51.66 | 51.66 | -1.84 (-3.44%) | 1,096,224 |
| 20 May 2024 | CNY | 53.64 | 56.88 | 53 | 53.5 | 53.5 | -0.27 (-0.50%) | 1,599,573 |
| 17 May 2024 | CNY | 54.92 | 55.38 | 50.99 | 53.77 | 53.77 | +2.81 (+5.51%) | 1,634,848 |
| 16 May 2024 | CNY | 51.5 | 52.69 | 50.82 | 50.96 | 50.96 | -0.22 (-0.43%) | 937,587 |
| 15 May 2024 | CNY | 51.72 | 53.65 | 50.51 | 51.18 | 51.18 | -0.81 (-1.56%) | 1,297,871 |
