| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 28.4 | 28.6 | 27.9 | 28.07 | 28.07 | -0.49 (-1.72%) | 13,074,154 |
| 24 Jun 2024 | CNY | 28.82 | 29.1 | 28.47 | 28.56 | 28.56 | -0.69 (-2.36%) | 15,130,087 |
| 21 Jun 2024 | CNY | 29.71 | 29.88 | 28.93 | 29.25 | 29.25 | -0.63 (-2.11%) | 17,128,430 |
| 20 Jun 2024 | CNY | 30.97 | 31.04 | 29.85 | 29.88 | 29.88 | -1.13 (-3.64%) | 18,101,765 |
| 19 Jun 2024 | CNY | 31.89 | 31.9 | 31 | 31.01 | 31.01 | -0.84 (-2.64%) | 12,833,689 |
| 18 Jun 2024 | CNY | 31.66 | 32.05 | 31.32 | 31.85 | 31.85 | +0.19 (+0.60%) | 12,489,647 |
| 17 Jun 2024 | CNY | 31.25 | 32.05 | 31.2 | 31.66 | 31.66 | +0.11 (+0.35%) | 13,172,140 |
| 14 Jun 2024 | CNY | 31.64 | 31.75 | 30.98 | 31.55 | 31.55 | -0.13 (-0.41%) | 16,563,304 |
| 13 Jun 2024 | CNY | 32.08 | 32.31 | 31.61 | 31.68 | 31.68 | -0.39 (-1.22%) | 10,386,400 |
| 12 Jun 2024 | CNY | 31.92 | 32.07 | 31.57 | 32.07 | 32.07 | +0.13 (+0.41%) | 11,495,672 |
| 11 Jun 2024 | CNY | 31.93 | 32.15 | 31.52 | 31.94 | 31.94 | -0.3 (-0.93%) | 11,245,354 |
| 7 Jun 2024 | CNY | 33.04 | 33.2 | 31.9 | 32.24 | 32.24 | -0.81 (-2.45%) | 19,231,147 |
| 6 Jun 2024 | CNY | 33.2 | 34.29 | 33 | 33.05 | 33.05 | +0.01 (+0.03%) | 18,175,161 |
| 5 Jun 2024 | CNY | 33.3 | 33.68 | 33 | 33.04 | 33.04 | -0.47 (-1.40%) | 11,735,488 |
| 4 Jun 2024 | CNY | 33.36 | 33.57 | 32.91 | 33.51 | 33.51 | +0.15 (+0.45%) | 10,743,313 |
| 3 Jun 2024 | CNY | 33.4 | 33.54 | 33.01 | 33.36 | 33.36 | -0.27 (-0.80%) | 13,270,734 |
| 31 May 2024 | CNY | 34.2 | 34.28 | 33.63 | 33.63 | 33.63 | -0.5 (-1.46%) | 11,878,573 |
| 30 May 2024 | CNY | 34.33 | 34.85 | 34.04 | 34.13 | 34.13 | +0.11 (+0.32%) | 15,543,748 |
| 29 May 2024 | CNY | 33.47 | 34.49 | 33.31 | 34.02 | 34.02 | +0.48 (+1.43%) | 15,164,925 |
| 28 May 2024 | CNY | 33.89 | 34.15 | 33.38 | 33.54 | 33.54 | -0.36 (-1.06%) | 10,093,510 |
| 27 May 2024 | CNY | 33.86 | 34.02 | 33.2 | 33.9 | 33.9 | +0.1 (+0.30%) | 11,875,674 |
| 24 May 2024 | CNY | 34.11 | 34.33 | 33.8 | 33.8 | 33.8 | -0.45 (-1.31%) | 12,740,059 |
| 23 May 2024 | CNY | 35.13 | 35.14 | 34.16 | 34.25 | 34.25 | -1.23 (-3.47%) | 20,007,882 |
| 22 May 2024 | CNY | 34.84 | 35.64 | 34.71 | 35.48 | 35.48 | +0.63 (+1.81%) | 19,821,881 |
| 21 May 2024 | CNY | 35.4 | 35.41 | 34.59 | 34.85 | 34.85 | -0.59 (-1.66%) | 12,972,763 |
| 20 May 2024 | CNY | 35.3 | 35.9 | 35.18 | 35.44 | 35.44 | +0.28 (+0.80%) | 17,417,397 |
| 17 May 2024 | CNY | 34.63 | 35.16 | 33.9 | 35.16 | 35.16 | +0.61 (+1.77%) | 16,163,344 |
| 16 May 2024 | CNY | 34.95 | 35.2 | 34.51 | 34.55 | 34.55 | -0.4 (-1.14%) | 14,967,651 |
| 15 May 2024 | CNY | 35.35 | 35.78 | 34.92 | 34.95 | 34.95 | -0.51 (-1.44%) | 11,325,850 |
| 14 May 2024 | CNY | 35.79 | 36.05 | 35.31 | 35.46 | 35.46 | -0.12 (-0.34%) | 12,349,020 |
