| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 38.01 | 39.7 | 37.23 | 38.91 | 38.91 | +0.53 (+1.38%) | 1,341,634 |
| 2 Jul 2024 | CNY | 40.18 | 40.18 | 38.14 | 38.38 | 38.38 | -1.6 (-4.00%) | 1,623,841 |
| 1 Jul 2024 | CNY | 40.54 | 40.61 | 38.78 | 39.98 | 39.98 | -0.52 (-1.28%) | 1,286,090 |
| 28 Jun 2024 | CNY | 39.57 | 40.86 | 39.12 | 40.5 | 40.5 | +0.5 (+1.25%) | 1,892,711 |
| 27 Jun 2024 | CNY | 41.6 | 42.28 | 39.55 | 40 | 40 | -2.34 (-5.53%) | 3,300,648 |
| 26 Jun 2024 | CNY | 43 | 43 | 41.19 | 42.34 | 42.34 | -0.05 (-0.12%) | 2,112,499 |
| 25 Jun 2024 | CNY | 45.01 | 45.01 | 42.02 | 42.39 | 42.39 | -2.62 (-5.82%) | 2,596,405 |
| 24 Jun 2024 | CNY | 46.16 | 47.14 | 44.8 | 45.01 | 45.01 | -1.69 (-3.62%) | 1,880,203 |
| 21 Jun 2024 | CNY | 46.99 | 47.51 | 45.2 | 46.7 | 46.7 | -0.81 (-1.70%) | 2,988,537 |
| 20 Jun 2024 | CNY | 46.81 | 48.75 | 46.64 | 47.51 | 47.51 | +0.5 (+1.06%) | 3,656,975 |
| 19 Jun 2024 | CNY | 51 | 52 | 45.51 | 47.01 | 47.01 | -3.99 (-7.82%) | 6,522,685 |
| 18 Jun 2024 | CNY | 50.9 | 52.2 | 49.26 | 51 | 51 | +0.15 (+0.29%) | 3,204,402 |
| 17 Jun 2024 | CNY | 46.08 | 53.88 | 45.99 | 50.85 | 50.85 | +4.53 (+9.78%) | 4,748,345 |
| 14 Jun 2024 | CNY | 46.1 | 48.33 | 45.81 | 46.32 | 46.32 | -0.66 (-1.40%) | 3,751,368 |
| 13 Jun 2024 | CNY | 44.97 | 51 | 44.2 | 46.98 | 46.98 | +3.58 (+8.25%) | 5,318,441 |
| 12 Jun 2024 | CNY | 43.8 | 43.8 | 42.36 | 43.4 | 43.4 | -0.27 (-0.62%) | 1,294,273 |
| 11 Jun 2024 | CNY | 40.4 | 44.3 | 39.84 | 43.67 | 43.67 | +3.27 (+8.09%) | 2,577,312 |
| 7 Jun 2024 | CNY | 41.6 | 41.66 | 39.33 | 40.4 | 40.4 | -0.77 (-1.87%) | 1,549,335 |
| 6 Jun 2024 | CNY | 41.25 | 42.47 | 40.89 | 41.17 | 41.17 | -0.08 (-0.19%) | 1,542,714 |
| 5 Jun 2024 | CNY | 40.76 | 43.3 | 40.51 | 41.25 | 41.25 | +0.09 (+0.22%) | 1,536,884 |
| 4 Jun 2024 | CNY | 42 | 42.27 | 40.8 | 41.16 | 41.16 | -0.74 (-1.77%) | 1,488,064 |
| 3 Jun 2024 | CNY | 42.33 | 43.78 | 41.11 | 41.9 | 41.9 | 0.0 (0.0%) | 3,123,958 |
| 31 May 2024 | CNY | 39.7 | 42.35 | 39.1 | 41.9 | 41.9 | +2.18 (+5.49%) | 2,883,409 |
| 30 May 2024 | CNY | 39.26 | 40.43 | 38.3 | 39.72 | 39.72 | +0.56 (+1.43%) | 1,693,542 |
| 29 May 2024 | CNY | 39.95 | 40.5 | 38.8 | 39.16 | 39.16 | -1.06 (-2.64%) | 1,840,528 |
| 28 May 2024 | CNY | 41.52 | 41.77 | 39.9 | 40.22 | 40.22 | -1.6 (-3.83%) | 2,617,233 |
| 27 May 2024 | CNY | 39.16 | 42.4 | 38.33 | 41.82 | 41.82 | +1.62 (+4.03%) | 4,077,307 |
| 24 May 2024 | CNY | 43.8 | 43.8 | 40 | 40.2 | 40.2 | -0.05 (-0.12%) | 6,368,796 |
| 23 May 2024 | CNY | 37.85 | 40.47 | 37.02 | 40.25 | 40.25 | +3.45 (+9.38%) | 4,200,775 |
| 22 May 2024 | CNY | 35.93 | 37.08 | 35.66 | 36.8 | 36.8 | +0.52 (+1.43%) | 1,320,912 |
