| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 30.48 | 30.81 | 29.85 | 29.98 | 29.98 | -0.59 (-1.93%) | 30,267,807 |
| 27 Jun 2024 | CNY | 31.3 | 31.65 | 30.56 | 30.57 | 30.57 | -0.98 (-3.11%) | 21,855,340 |
| 26 Jun 2024 | CNY | 29.5 | 31.7 | 29.15 | 31.55 | 31.55 | +2.02 (+6.84%) | 38,073,541 |
| 25 Jun 2024 | CNY | 30 | 30.25 | 29.34 | 29.53 | 29.53 | -0.57 (-1.89%) | 17,129,187 |
| 24 Jun 2024 | CNY | 30 | 30.6 | 29.73 | 30.1 | 30.1 | -0.39 (-1.28%) | 20,083,640 |
| 21 Jun 2024 | CNY | 31 | 31.4 | 30.44 | 30.49 | 30.49 | -0.76 (-2.43%) | 22,161,003 |
| 20 Jun 2024 | CNY | 32.33 | 32.4 | 31.25 | 31.25 | 31.25 | -1.07 (-3.31%) | 18,265,940 |
| 19 Jun 2024 | CNY | 33 | 33.1 | 32.31 | 32.32 | 32.32 | -0.68 (-2.06%) | 14,030,982 |
| 18 Jun 2024 | CNY | 32.6 | 33.21 | 32.41 | 33 | 33 | +0.4 (+1.23%) | 19,854,281 |
| 17 Jun 2024 | CNY | 32.3 | 32.95 | 32.03 | 32.6 | 32.6 | +0.04 (+0.12%) | 20,443,732 |
| 14 Jun 2024 | CNY | 32.7 | 32.72 | 31.91 | 32.56 | 32.56 | -0.16 (-0.49%) | 30,364,108 |
| 13 Jun 2024 | CNY | 33.43 | 33.95 | 32.71 | 32.72 | 32.72 | -0.69 (-2.07%) | 24,313,558 |
| 12 Jun 2024 | CNY | 33.4 | 33.65 | 32.83 | 33.41 | 33.41 | -0.13 (-0.39%) | 21,870,023 |
| 11 Jun 2024 | CNY | 33.6 | 34.05 | 33.36 | 33.54 | 33.54 | -0.46 (-1.35%) | 16,061,874 |
| 7 Jun 2024 | CNY | 34.51 | 35.07 | 33.81 | 34 | 34 | -1.8 (-5.03%) | 24,886,238 |
| 6 Jun 2024 | CNY | 36.07 | 37.17 | 35.74 | 35.8 | 35.8 | +0.03 (+0.08%) | 29,126,731 |
| 5 Jun 2024 | CNY | 36.01 | 36.47 | 35.75 | 35.77 | 35.77 | -0.53 (-1.46%) | 13,937,142 |
| 4 Jun 2024 | CNY | 35.96 | 36.54 | 35.8 | 36.3 | 36.3 | +0.07 (+0.19%) | 15,609,420 |
| 3 Jun 2024 | CNY | 35.88 | 36.3 | 35.48 | 36.23 | 36.23 | +0.15 (+0.42%) | 16,665,648 |
| 31 May 2024 | CNY | 36.71 | 36.79 | 36.08 | 36.08 | 36.08 | -0.61 (-1.66%) | 17,437,004 |
| 30 May 2024 | CNY | 36.97 | 37.27 | 36.54 | 36.69 | 36.69 | -0.19 (-0.52%) | 14,143,309 |
| 29 May 2024 | CNY | 36 | 37.36 | 36 | 36.88 | 36.88 | +0.88 (+2.44%) | 25,656,388 |
| 28 May 2024 | CNY | 36.35 | 36.88 | 35.87 | 36 | 36 | -0.39 (-1.07%) | 15,877,677 |
| 27 May 2024 | CNY | 36.5 | 36.73 | 35.72 | 36.39 | 36.39 | -0.2 (-0.55%) | 19,820,920 |
| 24 May 2024 | CNY | 37.33 | 37.57 | 36.55 | 36.59 | 36.59 | -0.84 (-2.24%) | 20,283,644 |
| 23 May 2024 | CNY | 38.2 | 38.3 | 37.33 | 37.43 | 37.43 | -1.14 (-2.96%) | 23,134,202 |
| 22 May 2024 | CNY | 37.72 | 38.67 | 37.6 | 38.57 | 38.57 | +0.85 (+2.25%) | 26,242,972 |
| 21 May 2024 | CNY | 38.35 | 38.36 | 37.51 | 37.72 | 37.72 | -0.57 (-1.49%) | 19,207,982 |
| 20 May 2024 | CNY | 37.75 | 38.48 | 37.75 | 38.29 | 38.29 | +0.04 (+0.10%) | 22,501,373 |
| 17 May 2024 | CNY | 38 | 38.25 | 37.3 | 38.25 | 38.25 | +0.38 (+1.00%) | 23,862,303 |
