| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 29.5 | 30.35 | 29.5 | 30.25 | 30.25 | +0.68 (+2.30%) | 6,938,450 |
| 17 Jun 2024 | CNY | 29.5 | 29.81 | 29.4 | 29.57 | 29.57 | -0.32 (-1.07%) | 3,068,700 |
| 14 Jun 2024 | CNY | 30.5 | 30.6 | 29.33 | 29.89 | 29.89 | -0.78 (-2.54%) | 4,117,000 |
| 13 Jun 2024 | CNY | 30 | 30.9 | 29.91 | 30.67 | 30.67 | +0.41 (+1.35%) | 3,541,075 |
| 12 Jun 2024 | CNY | 29.95 | 30.9 | 29.77 | 30.26 | 30.26 | +0.32 (+1.07%) | 2,935,800 |
| 11 Jun 2024 | CNY | 29.35 | 29.99 | 28.64 | 29.94 | 29.94 | +0.45 (+1.53%) | 2,727,300 |
| 7 Jun 2024 | CNY | 29.98 | 30.16 | 29.28 | 29.49 | 29.49 | -0.05 (-0.17%) | 2,254,900 |
| 6 Jun 2024 | CNY | 30.72 | 30.93 | 29.28 | 29.54 | 29.54 | -1.17 (-3.81%) | 4,832,970 |
| 5 Jun 2024 | CNY | 30.84 | 31.45 | 30.7 | 30.71 | 30.71 | -0.49 (-1.57%) | 2,840,460 |
| 4 Jun 2024 | CNY | 31.72 | 32.34 | 30.76 | 31.2 | 31.2 | -0.76 (-2.38%) | 4,312,900 |
| 3 Jun 2024 | CNY | 31.8 | 32.8 | 31.2 | 31.96 | 31.96 | +0.36 (+1.14%) | 5,272,200 |
| 31 May 2024 | CNY | 30.99 | 32.47 | 30.99 | 31.6 | 31.6 | +0.49 (+1.58%) | 4,235,100 |
| 30 May 2024 | CNY | 30.6 | 31.39 | 30.3 | 31.11 | 31.11 | +0.26 (+0.84%) | 2,182,119 |
| 29 May 2024 | CNY | 31.28 | 31.5 | 30.7 | 30.85 | 30.85 | -0.43 (-1.37%) | 2,603,758 |
| 28 May 2024 | CNY | 31.6 | 31.84 | 31.22 | 31.28 | 31.28 | -0.5 (-1.57%) | 1,833,000 |
| 27 May 2024 | CNY | 31.3 | 31.79 | 30.86 | 31.78 | 31.78 | +0.29 (+0.92%) | 2,695,500 |
| 24 May 2024 | CNY | 32.21 | 32.4 | 31.36 | 31.49 | 31.49 | -0.86 (-2.66%) | 2,597,300 |
| 23 May 2024 | CNY | 32.57 | 32.79 | 32.1 | 32.35 | 32.35 | -0.2 (-0.61%) | 2,477,645 |
| 22 May 2024 | CNY | 32.01 | 33.14 | 31.94 | 32.55 | 32.55 | +0.45 (+1.40%) | 3,447,649 |
| 21 May 2024 | CNY | 32.74 | 32.74 | 32.01 | 32.1 | 32.1 | -0.8 (-2.43%) | 3,206,400 |
| 20 May 2024 | CNY | 32.79 | 33.15 | 32.41 | 32.9 | 32.9 | +0.05 (+0.15%) | 2,529,000 |
| 17 May 2024 | CNY | 32.3 | 32.85 | 31.99 | 32.85 | 32.85 | +0.08 (+0.24%) | 3,049,460 |
| 16 May 2024 | CNY | 32.87 | 33.35 | 32.69 | 32.77 | 32.77 | -0.22 (-0.67%) | 2,961,000 |
| 15 May 2024 | CNY | 33.19 | 33.56 | 32.73 | 32.99 | 32.99 | -0.69 (-2.05%) | 3,629,100 |
| 14 May 2024 | CNY | 34 | 34.95 | 33.54 | 33.68 | 33.68 | +0.77 (+2.34%) | 6,371,400 |
| 13 May 2024 | CNY | 32.64 | 33.48 | 32.41 | 32.91 | 32.91 | -0.61 (-1.82%) | 3,147,709 |
| 10 May 2024 | CNY | 33.2 | 34.25 | 33.2 | 33.52 | 33.52 | +0.04 (+0.12%) | 4,168,100 |
| 9 May 2024 | CNY | 33.19 | 33.54 | 33.15 | 33.48 | 33.48 | +0.3 (+0.90%) | 2,743,052 |
| 8 May 2024 | CNY | 33.91 | 33.91 | 33.06 | 33.18 | 33.18 | -1.1 (-3.21%) | 4,817,162 |
| 7 May 2024 | CNY | 33.9 | 34.5 | 33.81 | 34.28 | 34.28 | +0.09 (+0.26%) | 4,962,400 |
