| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 30.6 | 30.88 | 30.3 | 30.37 | 30.37 | -0.31 (-1.01%) | 7,834,444 |
| 24 Jun 2024 | CNY | 31.4 | 31.47 | 30.61 | 30.68 | 30.68 | -0.85 (-2.70%) | 11,408,832 |
| 21 Jun 2024 | CNY | 30.6 | 31.97 | 30.6 | 31.53 | 31.53 | +0.73 (+2.37%) | 13,923,714 |
| 20 Jun 2024 | CNY | 31.31 | 31.73 | 30.6 | 30.8 | 30.8 | -0.58 (-1.85%) | 13,899,534 |
| 19 Jun 2024 | CNY | 32.1 | 32.1 | 31.31 | 31.38 | 31.38 | -0.74 (-2.30%) | 13,203,620 |
| 18 Jun 2024 | CNY | 32.09 | 32.28 | 31.81 | 32.12 | 32.12 | +0.18 (+0.56%) | 13,693,858 |
| 17 Jun 2024 | CNY | 32.4 | 32.7 | 31.55 | 31.94 | 31.94 | -0.42 (-1.30%) | 24,576,685 |
| 14 Jun 2024 | CNY | 32.1 | 32.67 | 31.73 | 32.36 | 32.36 | +0.17 (+0.53%) | 38,011,192 |
| 13 Jun 2024 | CNY | 32.15 | 32.88 | 31.88 | 32.19 | 32.19 | +0.2 (+0.63%) | 21,936,703 |
| 12 Jun 2024 | CNY | 32.23 | 32.42 | 31.88 | 31.99 | 31.99 | -0.41 (-1.27%) | 10,252,075 |
| 11 Jun 2024 | CNY | 31.92 | 32.55 | 31.74 | 32.4 | 32.4 | +0.51 (+1.60%) | 11,613,865 |
| 7 Jun 2024 | CNY | 32.86 | 32.96 | 31.81 | 31.89 | 31.89 | -0.79 (-2.42%) | 13,393,354 |
| 6 Jun 2024 | CNY | 32.8 | 33.58 | 32.54 | 32.68 | 32.68 | -0.44 (-1.33%) | 14,798,955 |
| 5 Jun 2024 | CNY | 33.32 | 33.6 | 32.9 | 33.12 | 33.12 | -0.1 (-0.30%) | 12,773,309 |
| 4 Jun 2024 | CNY | 32.1 | 33.46 | 31.99 | 33.22 | 33.22 | +1.18 (+3.68%) | 18,356,289 |
| 3 Jun 2024 | CNY | 31.61 | 32.4 | 31.46 | 32.04 | 32.04 | +0.03 (+0.09%) | 13,872,489 |
| 31 May 2024 | CNY | 32.81 | 32.93 | 31.99 | 32.01 | 32.01 | -0.29 (-0.90%) | 12,785,668 |
| 30 May 2024 | CNY | 32.15 | 32.68 | 31.92 | 32.3 | 32.3 | +0.04 (+0.12%) | 10,035,542 |
| 29 May 2024 | CNY | 32.2 | 32.69 | 32.01 | 32.26 | 32.26 | -0.67 (-2.03%) | 10,962,311 |
| 28 May 2024 | CNY | 33.4 | 33.81 | 32.85 | 32.93 | 32.93 | -0.48 (-1.44%) | 14,058,552 |
| 27 May 2024 | CNY | 33.55 | 33.68 | 33 | 33.41 | 33.41 | -0.06 (-0.18%) | 11,893,093 |
| 24 May 2024 | CNY | 33.61 | 34.56 | 33.3 | 33.47 | 33.47 | +0.22 (+0.66%) | 22,149,570 |
| 23 May 2024 | CNY | 33.54 | 33.85 | 33.02 | 33.25 | 33.25 | -0.18 (-0.54%) | 11,448,023 |
| 22 May 2024 | CNY | 33.94 | 34.08 | 33.22 | 33.43 | 33.43 | -0.53 (-1.56%) | 10,227,877 |
| 21 May 2024 | CNY | 34.01 | 34.35 | 33.83 | 33.96 | 33.96 | -0.21 (-0.61%) | 9,561,740 |
| 20 May 2024 | CNY | 33.56 | 34.44 | 33.53 | 34.17 | 34.17 | +0.5 (+1.49%) | 12,226,611 |
| 17 May 2024 | CNY | 33.69 | 34.04 | 33.23 | 33.67 | 33.67 | -0.04 (-0.12%) | 12,615,269 |
| 16 May 2024 | CNY | 33.96 | 34.15 | 33.53 | 33.71 | 33.71 | -0.33 (-0.97%) | 16,380,461 |
| 15 May 2024 | CNY | 35.35 | 35.35 | 33.98 | 34.04 | 34.04 | -0.97 (-2.77%) | 12,889,526 |
| 14 May 2024 | CNY | 34.69 | 35.45 | 34.58 | 35.01 | 35.01 | +0.19 (+0.55%) | 11,870,517 |
