| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 46.79 | 47.74 | 46.42 | 47.21 | 47.21 | +0.41 (+0.88%) | 36,199,409 |
| 6 Jun 2024 | CNY | 47.23 | 47.74 | 46.51 | 46.8 | 46.8 | +0.68 (+1.47%) | 53,052,261 |
| 5 Jun 2024 | CNY | 45.42 | 47.14 | 45.3 | 46.12 | 46.12 | +0.57 (+1.25%) | 39,589,673 |
| 4 Jun 2024 | CNY | 45.3 | 45.75 | 44.72 | 45.55 | 45.55 | +0.11 (+0.24%) | 24,050,959 |
| 3 Jun 2024 | CNY | 44.96 | 46.36 | 44.8 | 45.44 | 45.44 | +0.59 (+1.32%) | 39,368,171 |
| 31 May 2024 | CNY | 45.1 | 45.49 | 44.69 | 44.85 | 44.85 | -0.54 (-1.19%) | 31,463,049 |
| 30 May 2024 | CNY | 43.03 | 45.96 | 42.8 | 45.39 | 45.39 | +2.45 (+5.71%) | 68,885,004 |
| 29 May 2024 | CNY | 42.87 | 43.4 | 42.59 | 42.94 | 42.94 | -0.17 (-0.39%) | 16,815,329 |
| 28 May 2024 | CNY | 43.13 | 43.99 | 42.9 | 43.11 | 43.11 | -0.02 (-0.05%) | 34,963,297 |
| 27 May 2024 | CNY | 41.36 | 43.17 | 41.36 | 43.13 | 43.13 | +2.1 (+5.12%) | 37,492,996 |
| 24 May 2024 | CNY | 41.13 | 41.35 | 41 | 41.03 | 41.03 | -0.14 (-0.34%) | 10,136,551 |
| 23 May 2024 | CNY | 42.18 | 42.2 | 41.08 | 41.17 | 41.17 | -1.1 (-2.60%) | 17,371,515 |
| 22 May 2024 | CNY | 42.15 | 42.45 | 41.84 | 42.27 | 42.27 | +0.16 (+0.38%) | 14,302,921 |
| 21 May 2024 | CNY | 42.62 | 42.63 | 42.03 | 42.11 | 42.11 | -0.46 (-1.08%) | 9,781,398 |
| 20 May 2024 | CNY | 42.4 | 42.88 | 42.2 | 42.57 | 42.57 | +0.27 (+0.64%) | 14,807,069 |
| 17 May 2024 | CNY | 41.83 | 42.32 | 41.56 | 42.3 | 42.3 | +0.48 (+1.15%) | 12,636,935 |
| 16 May 2024 | CNY | 42 | 42.5 | 41.8 | 41.82 | 41.82 | +0.16 (+0.38%) | 14,903,076 |
| 15 May 2024 | CNY | 42.74 | 42.87 | 41.62 | 41.66 | 41.66 | -1.26 (-2.94%) | 21,111,866 |
| 14 May 2024 | CNY | 43.06 | 43.45 | 42.71 | 42.92 | 42.92 | -0.14 (-0.33%) | 13,542,828 |
| 13 May 2024 | CNY | 42.7 | 43.5 | 42.38 | 43.06 | 43.06 | +0.07 (+0.16%) | 15,525,314 |
| 10 May 2024 | CNY | 43.7 | 43.98 | 42.74 | 42.99 | 42.99 | -0.73 (-1.67%) | 25,778,763 |
| 9 May 2024 | CNY | 42.18 | 43.89 | 42.16 | 43.72 | 43.72 | +1.56 (+3.70%) | 31,216,637 |
| 8 May 2024 | CNY | 42.81 | 42.82 | 42.08 | 42.16 | 42.16 | -0.55 (-1.29%) | 11,155,861 |
| 7 May 2024 | CNY | 42.55 | 42.73 | 42.2 | 42.71 | 42.71 | +0.15 (+0.35%) | 12,938,305 |
| 6 May 2024 | CNY | 42.49 | 43.03 | 42.33 | 42.56 | 42.56 | +0.65 (+1.55%) | 22,042,862 |
| 30 Apr 2024 | CNY | 43 | 43 | 41.76 | 41.91 | 41.91 | -1.14 (-2.65%) | 23,396,549 |
| 29 Apr 2024 | CNY | 42.13 | 43.36 | 42.13 | 43.05 | 43.05 | +0.99 (+2.35%) | 23,769,702 |
| 26 Apr 2024 | CNY | 41.1 | 42.12 | 41.1 | 42.06 | 42.06 | +0.72 (+1.74%) | 22,051,022 |
| 25 Apr 2024 | CNY | 41.25 | 41.86 | 40.92 | 41.34 | 41.34 | +0.09 (+0.22%) | 14,384,439 |
| 24 Apr 2024 | CNY | 41.25 | 41.39 | 40.8 | 41.25 | 41.25 | +0.14 (+0.34%) | 15,193,878 |
