| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 35.4 | 35.4 | 34.56 | 34.8 | 34.8 | -0.47 (-1.33%) | 445,725 |
| 2 Jul 2024 | CNY | 35.88 | 35.88 | 35 | 35.27 | 35.27 | -0.61 (-1.70%) | 565,995 |
| 1 Jul 2024 | CNY | 35.85 | 36.21 | 35.02 | 35.88 | 35.88 | +0.02 (+0.06%) | 546,558 |
| 28 Jun 2024 | CNY | 36.18 | 36.47 | 35.58 | 35.86 | 35.86 | +0.03 (+0.08%) | 656,442 |
| 27 Jun 2024 | CNY | 36.68 | 36.68 | 35.82 | 35.83 | 35.83 | -0.81 (-2.21%) | 640,350 |
| 26 Jun 2024 | CNY | 35 | 37.25 | 34.73 | 36.64 | 36.64 | +1.64 (+4.69%) | 1,165,335 |
| 25 Jun 2024 | CNY | 34.42 | 35.44 | 34.33 | 35 | 35 | +0.62 (+1.80%) | 733,722 |
| 24 Jun 2024 | CNY | 36.49 | 36.49 | 34.34 | 34.38 | 34.38 | -2.22 (-6.07%) | 948,651 |
| 21 Jun 2024 | CNY | 36.8 | 36.95 | 36.1 | 36.6 | 36.6 | -0.39 (-1.05%) | 670,300 |
| 20 Jun 2024 | CNY | 38.2 | 38.44 | 36.99 | 36.99 | 36.99 | -1.56 (-4.05%) | 1,083,794 |
| 19 Jun 2024 | CNY | 38.98 | 38.98 | 38.2 | 38.55 | 38.55 | -0.43 (-1.10%) | 898,119 |
| 18 Jun 2024 | CNY | 38.65 | 39.23 | 38.6 | 38.98 | 38.98 | +0.23 (+0.59%) | 880,573 |
| 17 Jun 2024 | CNY | 38.85 | 39.39 | 38.48 | 38.75 | 38.75 | -0.15 (-0.39%) | 866,360 |
| 14 Jun 2024 | CNY | 38 | 39.5 | 37.71 | 38.9 | 38.9 | +0.68 (+1.78%) | 1,155,197 |
| 13 Jun 2024 | CNY | 38 | 39.03 | 37.91 | 38.22 | 38.22 | +0.05 (+0.13%) | 965,228 |
| 12 Jun 2024 | CNY | 37.4 | 38.37 | 37.3 | 38.17 | 38.17 | +0.57 (+1.52%) | 923,987 |
| 11 Jun 2024 | CNY | 37 | 37.74 | 36.25 | 37.6 | 37.6 | +0.45 (+1.21%) | 823,083 |
| 7 Jun 2024 | CNY | 36.6 | 37.63 | 36.6 | 37.15 | 37.15 | +0.73 (+2.00%) | 856,473 |
| 6 Jun 2024 | CNY | 37.71 | 38.18 | 36 | 36.42 | 36.42 | -1.26 (-3.34%) | 1,215,993 |
| 5 Jun 2024 | CNY | 39.37 | 39.38 | 37.66 | 37.68 | 37.68 | -1.72 (-4.37%) | 1,374,966 |
| 4 Jun 2024 | CNY | 40.45 | 40.45 | 39.16 | 39.4 | 39.4 | -1.17 (-2.88%) | 1,039,274 |
| 3 Jun 2024 | CNY | 39.8 | 41.19 | 39.69 | 40.57 | 40.57 | +0.66 (+1.65%) | 1,274,920 |
| 31 May 2024 | CNY | 39.45 | 40.23 | 39.45 | 39.91 | 39.91 | +0.48 (+1.22%) | 918,225 |
| 30 May 2024 | CNY | 40.91 | 40.91 | 39.41 | 39.43 | 39.43 | -1.52 (-3.71%) | 1,550,402 |
| 29 May 2024 | CNY | 41.42 | 42.19 | 40.72 | 40.95 | 40.95 | -0.99 (-2.36%) | 1,430,119 |
| 28 May 2024 | CNY | 41.66 | 42.79 | 41.14 | 41.94 | 41.94 | +0.04 (+0.10%) | 1,292,194 |
| 27 May 2024 | CNY | 42.23 | 42.55 | 40.51 | 41.9 | 41.9 | -0.76 (-1.78%) | 1,659,881 |
| 24 May 2024 | CNY | 44.56 | 44.56 | 41.91 | 42.66 | 42.66 | -2.7 (-5.95%) | 2,698,137 |
| 23 May 2024 | CNY | 44.33 | 46.35 | 44.01 | 45.36 | 45.36 | +0.56 (+1.25%) | 4,546,697 |
| 22 May 2024 | CNY | 42.94 | 44.88 | 42.48 | 44.8 | 44.8 | +1.85 (+4.31%) | 3,532,026 |
