| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 30.72 | 30.78 | 29.64 | 29.73 | 29.73 | -1 (-3.25%) | 29,338,505 |
| 2 Jul 2024 | CNY | 31.67 | 31.79 | 30.5 | 30.73 | 30.73 | -1.06 (-3.33%) | 17,412,709 |
| 1 Jul 2024 | CNY | 32.09 | 32.97 | 31.7 | 31.79 | 31.79 | -0.45 (-1.40%) | 16,275,718 |
| 28 Jun 2024 | CNY | 32.93 | 33.49 | 31.9 | 32.24 | 32.24 | -1.37 (-4.08%) | 26,983,995 |
| 27 Jun 2024 | CNY | 36.38 | 36.38 | 33.3 | 33.61 | 33.61 | -3.38 (-9.14%) | 37,119,069 |
| 26 Jun 2024 | CNY | 37.76 | 38.02 | 36.53 | 36.99 | 36.99 | -0.79 (-2.09%) | 12,923,116 |
| 25 Jun 2024 | CNY | 37.48 | 38.58 | 37.26 | 37.78 | 37.78 | +0.26 (+0.69%) | 8,911,915 |
| 24 Jun 2024 | CNY | 37.16 | 37.93 | 36.67 | 37.52 | 37.52 | +0.34 (+0.91%) | 8,627,371 |
| 21 Jun 2024 | CNY | 37.42 | 38.09 | 37.16 | 37.18 | 37.18 | -0.32 (-0.85%) | 6,805,117 |
| 20 Jun 2024 | CNY | 37.63 | 37.85 | 37.18 | 37.5 | 37.5 | -0.2 (-0.53%) | 5,504,366 |
| 19 Jun 2024 | CNY | 37.87 | 38.18 | 37 | 37.7 | 37.7 | -0.2 (-0.53%) | 7,264,631 |
| 18 Jun 2024 | CNY | 37.82 | 38.06 | 37.3 | 37.9 | 37.9 | +0.17 (+0.45%) | 6,781,985 |
| 17 Jun 2024 | CNY | 37.27 | 38.6 | 37.22 | 37.73 | 37.73 | -0.42 (-1.10%) | 11,260,740 |
| 14 Jun 2024 | CNY | 38 | 39.3 | 37.62 | 38.15 | 38.15 | -0.11 (-0.29%) | 18,612,574 |
| 13 Jun 2024 | CNY | 37.05 | 38.88 | 36.8 | 38.26 | 38.26 | -0.94 (-2.40%) | 16,908,060 |
| 12 Jun 2024 | CNY | 38.9 | 39.5 | 38.45 | 39.2 | 39.2 | +0.35 (+0.90%) | 5,589,400 |
| 11 Jun 2024 | CNY | 38.77 | 39.69 | 38.35 | 38.85 | 38.85 | 0.0 (0.0%) | 6,516,613 |
| 7 Jun 2024 | CNY | 39.49 | 39.5 | 38.32 | 38.85 | 38.85 | -0.64 (-1.62%) | 7,496,324 |
| 6 Jun 2024 | CNY | 38.81 | 40.07 | 38.8 | 39.49 | 39.49 | +0.4 (+1.02%) | 11,040,457 |
| 5 Jun 2024 | CNY | 40.88 | 41.23 | 38.76 | 39.09 | 39.09 | -2.15 (-5.21%) | 15,166,453 |
| 4 Jun 2024 | CNY | 40.17 | 41.41 | 39.9 | 41.24 | 41.24 | +0.87 (+2.16%) | 8,487,373 |
| 3 Jun 2024 | CNY | 40.25 | 41.14 | 39.65 | 40.37 | 40.37 | -0.3 (-0.74%) | 11,177,757 |
| 31 May 2024 | CNY | 40.77 | 41.28 | 40.1 | 40.67 | 40.67 | -0.1 (-0.25%) | 13,591,767 |
| 30 May 2024 | CNY | 40.51 | 41.78 | 40.4 | 40.77 | 40.77 | -0.22 (-0.54%) | 6,675,359 |
| 29 May 2024 | CNY | 40.8 | 41.35 | 40.3 | 40.99 | 40.99 | -0.26 (-0.63%) | 5,527,351 |
| 28 May 2024 | CNY | 41.1 | 41.59 | 40.69 | 41.25 | 41.25 | -0.17 (-0.41%) | 8,333,145 |
| 27 May 2024 | CNY | 39.75 | 42.1 | 39.56 | 41.42 | 41.42 | +1.73 (+4.36%) | 14,009,153 |
| 24 May 2024 | CNY | 38.99 | 40.04 | 38.69 | 39.69 | 39.69 | +0.48 (+1.22%) | 7,622,902 |
| 23 May 2024 | CNY | 39.02 | 39.45 | 38.77 | 39.21 | 39.21 | -0.04 (-0.10%) | 5,042,136 |
| 22 May 2024 | CNY | 40.03 | 40.13 | 38.93 | 39.25 | 39.25 | -0.8 (-2.00%) | 7,486,306 |
