| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 43.15 | 43.57 | 42.16 | 42.94 | 42.94 | -0.22 (-0.51%) | 669,677 |
| 24 Jun 2024 | CNY | 46.2 | 46.9 | 42.8 | 43.16 | 43.16 | -3.64 (-7.78%) | 1,630,227 |
| 21 Jun 2024 | CNY | 46.29 | 47.37 | 46.15 | 46.8 | 46.8 | +0.36 (+0.78%) | 524,386 |
| 20 Jun 2024 | CNY | 46.47 | 47.66 | 46.23 | 46.44 | 46.44 | -0.36 (-0.77%) | 641,727 |
| 19 Jun 2024 | CNY | 46.21 | 47.98 | 46.05 | 46.8 | 46.8 | +0.12 (+0.26%) | 825,136 |
| 18 Jun 2024 | CNY | 47.65 | 47.86 | 46.47 | 46.68 | 46.68 | -1.23 (-2.57%) | 858,590 |
| 17 Jun 2024 | CNY | 46.73 | 48.55 | 46.03 | 47.91 | 47.91 | +1.08 (+2.31%) | 1,563,888 |
| 14 Jun 2024 | CNY | 43.48 | 47.35 | 43.42 | 46.83 | 46.83 | +3.28 (+7.53%) | 2,293,232 |
| 13 Jun 2024 | CNY | 43.35 | 43.6 | 42.75 | 43.55 | 43.55 | +0.23 (+0.53%) | 591,880 |
| 12 Jun 2024 | CNY | 42.07 | 43.63 | 41.76 | 43.32 | 43.32 | +0.92 (+2.17%) | 733,569 |
| 11 Jun 2024 | CNY | 42.65 | 42.87 | 41.1 | 42.4 | 42.4 | -0.48 (-1.12%) | 1,053,606 |
| 7 Jun 2024 | CNY | 41.14 | 43.05 | 41 | 42.88 | 42.88 | +1.83 (+4.46%) | 1,001,179 |
| 6 Jun 2024 | CNY | 42.58 | 42.81 | 40.91 | 41.05 | 41.05 | -1.56 (-3.66%) | 905,391 |
| 5 Jun 2024 | CNY | 41.88 | 43.19 | 41.88 | 42.61 | 42.61 | +0.22 (+0.52%) | 976,974 |
| 4 Jun 2024 | CNY | 42.13 | 42.81 | 41.09 | 42.39 | 42.39 | +0.09 (+0.21%) | 1,019,730 |
| 3 Jun 2024 | CNY | 43.19 | 43.66 | 40.96 | 42.3 | 42.3 | -0.67 (-1.56%) | 1,553,649 |
| 31 May 2024 | CNY | 41.59 | 43.21 | 41.16 | 42.97 | 42.97 | +1.68 (+4.07%) | 1,627,788 |
| 30 May 2024 | CNY | 41.25 | 41.84 | 40.11 | 41.29 | 41.29 | +0.04 (+0.10%) | 743,032 |
| 29 May 2024 | CNY | 40.36 | 41.59 | 40.24 | 41.25 | 41.25 | +0.24 (+0.59%) | 330,776 |
| 28 May 2024 | CNY | 41.4 | 41.43 | 40.5 | 41.01 | 41.01 | -0.29 (-0.70%) | 452,397 |
| 27 May 2024 | CNY | 41.01 | 41.5 | 40.53 | 41.3 | 41.3 | +0.29 (+0.71%) | 587,633 |
| 24 May 2024 | CNY | 42.01 | 42.38 | 41 | 41.01 | 41.01 | -1.12 (-2.66%) | 726,032 |
| 23 May 2024 | CNY | 42 | 42.82 | 41.77 | 42.13 | 42.13 | +0.12 (+0.29%) | 822,323 |
| 22 May 2024 | CNY | 42.9 | 43.16 | 41.59 | 42.01 | 42.01 | -0.9 (-2.10%) | 838,993 |
| 21 May 2024 | CNY | 44.21 | 44.28 | 42.85 | 42.91 | 42.91 | -0.88 (-2.01%) | 606,591 |
| 20 May 2024 | CNY | 41.89 | 44.27 | 41.86 | 43.79 | 43.79 | +1.79 (+4.26%) | 1,567,179 |
| 17 May 2024 | CNY | 43.5 | 43.72 | 41.03 | 42 | 42 | -1.8 (-4.11%) | 1,246,544 |
| 16 May 2024 | CNY | 44.15 | 44.2 | 43.2 | 43.8 | 43.8 | -0.41 (-0.93%) | 811,303 |
| 15 May 2024 | CNY | 44.31 | 44.79 | 43.67 | 44.21 | 44.21 | -0.18 (-0.41%) | 814,118 |
| 14 May 2024 | CNY | 43.62 | 44.39 | 43.46 | 44.39 | 44.39 | +0.29 (+0.66%) | 820,373 |
