| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 37.74 | 38.52 | 37.04 | 38.43 | 38.43 | +0.67 (+1.77%) | 7,445,937 |
| 25 Jun 2024 | CNY | 38.39 | 38.66 | 37.35 | 37.76 | 37.76 | -0.64 (-1.67%) | 8,193,044 |
| 24 Jun 2024 | CNY | 38.9 | 39.65 | 38.23 | 38.4 | 38.4 | -0.91 (-2.31%) | 7,678,344 |
| 21 Jun 2024 | CNY | 39.24 | 39.45 | 38.7 | 39.31 | 39.31 | +0.01 (+0.03%) | 7,247,098 |
| 20 Jun 2024 | CNY | 39.39 | 39.97 | 39.01 | 39.3 | 39.3 | +0.65 (+1.68%) | 11,016,078 |
| 19 Jun 2024 | CNY | 40.17 | 40.33 | 38.65 | 38.65 | 38.65 | -1.37 (-3.42%) | 15,601,791 |
| 18 Jun 2024 | CNY | 41 | 41.53 | 39.91 | 40.02 | 40.02 | -1.36 (-3.29%) | 18,748,893 |
| 17 Jun 2024 | CNY | 41.44 | 42.3 | 40.94 | 41.38 | 41.38 | -0.78 (-1.85%) | 12,979,869 |
| 14 Jun 2024 | CNY | 44.49 | 44.96 | 40.9 | 42.16 | 42.16 | -2.33 (-5.24%) | 32,175,598 |
| 13 Jun 2024 | CNY | 44.55 | 45 | 44 | 44.49 | 44.49 | +0.35 (+0.79%) | 9,539,198 |
| 12 Jun 2024 | CNY | 43.8 | 44.48 | 43.55 | 44.14 | 44.14 | +0.6 (+1.38%) | 7,393,406 |
| 11 Jun 2024 | CNY | 43.3 | 43.92 | 42.78 | 43.54 | 43.54 | +0.32 (+0.74%) | 7,078,204 |
| 7 Jun 2024 | CNY | 44.06 | 44.39 | 42.8 | 43.22 | 43.22 | -0.92 (-2.08%) | 6,381,920 |
| 6 Jun 2024 | CNY | 43.95 | 44.5 | 43.5 | 44.14 | 44.14 | +0.19 (+0.43%) | 6,277,656 |
| 5 Jun 2024 | CNY | 44.1 | 44.59 | 43.8 | 43.95 | 43.95 | -0.2 (-0.45%) | 6,466,413 |
| 4 Jun 2024 | CNY | 44.88 | 44.94 | 44 | 44.15 | 44.15 | -0.15 (-0.34%) | 6,824,024 |
| 3 Jun 2024 | CNY | 43.16 | 45.63 | 43.16 | 44.3 | 44.3 | +1.65 (+3.87%) | 16,479,780 |
| 31 May 2024 | CNY | 42.35 | 43.11 | 42.15 | 42.65 | 42.65 | +0.48 (+1.14%) | 5,313,486 |
| 30 May 2024 | CNY | 41.48 | 42.55 | 41.22 | 42.17 | 42.17 | +0.12 (+0.29%) | 5,794,390 |
| 29 May 2024 | CNY | 41.99 | 42.35 | 41.79 | 42.05 | 42.05 | +0.09 (+0.21%) | 3,800,673 |
| 28 May 2024 | CNY | 43 | 43.08 | 41.85 | 41.96 | 41.96 | -1.39 (-3.21%) | 6,660,247 |
| 27 May 2024 | CNY | 42.04 | 43.46 | 41.83 | 43.35 | 43.35 | +1.56 (+3.73%) | 6,956,989 |
| 24 May 2024 | CNY | 42.41 | 42.59 | 41.75 | 41.79 | 41.79 | -0.61 (-1.44%) | 6,073,194 |
| 23 May 2024 | CNY | 43.38 | 43.6 | 42.26 | 42.4 | 42.4 | -0.85 (-1.97%) | 6,697,709 |
| 22 May 2024 | CNY | 43.37 | 43.6 | 42.26 | 43.25 | 43.25 | -0.41 (-0.94%) | 8,843,376 |
| 21 May 2024 | CNY | 42.3 | 44.14 | 42.18 | 43.66 | 43.66 | +1.31 (+3.09%) | 18,041,375 |
| 20 May 2024 | CNY | 46.5 | 46.5 | 38.7 | 42.35 | 42.35 | -3.97 (-8.57%) | 36,695,873 |
| 17 May 2024 | CNY | 45.1 | 46.33 | 45 | 46.32 | 46.32 | +1.22 (+2.71%) | 8,562,332 |
| 16 May 2024 | CNY | 45.46 | 45.58 | 44.95 | 45.1 | 45.1 | -0.12 (-0.27%) | 6,633,760 |
| 15 May 2024 | CNY | 45.84 | 46.19 | 45.07 | 45.22 | 45.22 | -0.75 (-1.63%) | 5,949,641 |
