| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 37.66 | 38.1 | 36.66 | 37.58 | 37.58 | +0.14 (+0.37%) | 41,366,526 |
| 25 Jun 2024 | CNY | 36.5 | 38.06 | 35.82 | 37.44 | 37.44 | +0.67 (+1.82%) | 53,821,751 |
| 24 Jun 2024 | CNY | 36.12 | 38.83 | 36.11 | 36.77 | 36.77 | +0.06 (+0.16%) | 65,298,927 |
| 21 Jun 2024 | CNY | 33.8 | 37.76 | 32.97 | 36.71 | 36.71 | +2.38 (+6.93%) | 56,130,174 |
| 20 Jun 2024 | CNY | 35.12 | 35.64 | 34.2 | 34.33 | 34.33 | -0.79 (-2.25%) | 21,227,833 |
| 19 Jun 2024 | CNY | 35.95 | 36.18 | 35.09 | 35.12 | 35.12 | -0.56 (-1.57%) | 23,463,506 |
| 18 Jun 2024 | CNY | 34.55 | 36.15 | 34.5 | 35.68 | 35.68 | +1 (+2.88%) | 41,156,483 |
| 17 Jun 2024 | CNY | 34.66 | 35.18 | 34.25 | 34.68 | 34.68 | -0.12 (-0.34%) | 31,610,299 |
| 14 Jun 2024 | CNY | 32.75 | 35.3 | 32.7 | 34.8 | 34.8 | +1.86 (+5.65%) | 57,184,912 |
| 13 Jun 2024 | CNY | 32.7 | 33.66 | 32.7 | 32.94 | 32.94 | +0.16 (+0.49%) | 21,252,865 |
| 12 Jun 2024 | CNY | 32.27 | 33.1 | 32.17 | 32.78 | 32.78 | +0.39 (+1.20%) | 15,955,499 |
| 11 Jun 2024 | CNY | 31.66 | 32.46 | 31.37 | 32.39 | 32.39 | +0.5 (+1.57%) | 19,014,948 |
| 7 Jun 2024 | CNY | 32.9 | 33.16 | 31.55 | 31.89 | 31.89 | -0.99 (-3.01%) | 27,379,364 |
| 6 Jun 2024 | CNY | 32.8 | 33.99 | 32.75 | 32.88 | 32.88 | +0.55 (+1.70%) | 36,845,536 |
| 5 Jun 2024 | CNY | 33.44 | 33.5 | 32.32 | 32.33 | 32.33 | -1.17 (-3.49%) | 21,214,858 |
| 4 Jun 2024 | CNY | 33.39 | 33.78 | 32.9 | 33.5 | 33.5 | -0.25 (-0.74%) | 21,821,204 |
| 3 Jun 2024 | CNY | 33.12 | 34.19 | 32.92 | 33.75 | 33.75 | +0.75 (+2.27%) | 32,142,670 |
| 31 May 2024 | CNY | 33 | 33.87 | 32.71 | 33 | 33 | -0.08 (-0.24%) | 20,789,674 |
| 30 May 2024 | CNY | 33 | 33.44 | 32.65 | 33.08 | 33.08 | -0.15 (-0.45%) | 17,201,580 |
| 29 May 2024 | CNY | 33.99 | 34.09 | 33.03 | 33.23 | 33.23 | -0.36 (-1.07%) | 18,887,890 |
| 28 May 2024 | CNY | 34.21 | 34.48 | 33.43 | 33.59 | 33.59 | -1.04 (-3.00%) | 25,104,311 |
| 27 May 2024 | CNY | 34.34 | 35.55 | 33.92 | 34.63 | 34.63 | +0.23 (+0.67%) | 24,945,131 |
| 24 May 2024 | CNY | 35.25 | 36.34 | 34.3 | 34.4 | 34.4 | -1.1 (-3.10%) | 34,512,811 |
| 23 May 2024 | CNY | 36.92 | 37.05 | 35.21 | 35.5 | 35.5 | -0.94 (-2.58%) | 30,857,748 |
| 22 May 2024 | CNY | 36.37 | 36.94 | 36.11 | 36.44 | 36.44 | -0.38 (-1.03%) | 24,946,259 |
| 21 May 2024 | CNY | 36.99 | 37.49 | 36.25 | 36.82 | 36.82 | -0.19 (-0.51%) | 37,048,438 |
| 20 May 2024 | CNY | 35.31 | 37.56 | 34.55 | 37.01 | 37.01 | +1.7 (+4.81%) | 57,115,280 |
| 17 May 2024 | CNY | 34.77 | 35.6 | 34.24 | 35.31 | 35.31 | +0.06 (+0.17%) | 31,760,351 |
| 16 May 2024 | CNY | 34.41 | 36.18 | 34.41 | 35.25 | 35.25 | +1.42 (+4.20%) | 52,966,106 |
| 15 May 2024 | CNY | 33.49 | 34.32 | 33.17 | 33.83 | 33.83 | +0.36 (+1.08%) | 22,141,293 |
