| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 30.69 | 30.87 | 29.94 | 30.48 | 30.48 | -0.19 (-0.62%) | 13,073,258 |
| 24 Jun 2024 | CNY | 32.42 | 32.83 | 30.56 | 30.67 | 30.67 | -2.2 (-6.69%) | 6,390,055 |
| 21 Jun 2024 | CNY | 32.65 | 33.15 | 31.86 | 32.87 | 32.87 | +0.14 (+0.43%) | 4,276,173 |
| 20 Jun 2024 | CNY | 33.62 | 34.12 | 32.69 | 32.73 | 32.73 | -1.26 (-3.71%) | 6,385,733 |
| 19 Jun 2024 | CNY | 33.81 | 34.36 | 33.22 | 33.99 | 33.99 | +0.24 (+0.71%) | 8,013,396 |
| 18 Jun 2024 | CNY | 31.9 | 34.65 | 31.73 | 33.75 | 33.75 | +2.03 (+6.40%) | 11,548,995 |
| 17 Jun 2024 | CNY | 31.16 | 32.45 | 30.93 | 31.72 | 31.72 | +0.42 (+1.34%) | 5,536,507 |
| 14 Jun 2024 | CNY | 30.81 | 31.48 | 30.34 | 31.3 | 31.3 | +0.32 (+1.03%) | 3,518,219 |
| 13 Jun 2024 | CNY | 31.55 | 32.88 | 30.83 | 30.98 | 30.98 | -0.53 (-1.68%) | 6,657,308 |
| 12 Jun 2024 | CNY | 31.2 | 32.22 | 31.2 | 31.51 | 31.51 | +0.94 (+3.07%) | 5,618,235 |
| 11 Jun 2024 | CNY | 29.54 | 30.78 | 29.46 | 30.57 | 30.57 | +0.64 (+2.14%) | 3,523,779 |
| 7 Jun 2024 | CNY | 30.67 | 30.67 | 29.42 | 29.93 | 29.93 | -0.4 (-1.32%) | 3,663,430 |
| 6 Jun 2024 | CNY | 31.1 | 31.89 | 30.2 | 30.33 | 30.33 | -0.67 (-2.16%) | 4,067,382 |
| 5 Jun 2024 | CNY | 31.3 | 31.48 | 30.62 | 31 | 31 | -0.24 (-0.77%) | 2,906,981 |
| 4 Jun 2024 | CNY | 31.6 | 31.71 | 30.4 | 31.24 | 31.24 | -0.47 (-1.48%) | 4,841,336 |
| 3 Jun 2024 | CNY | 31.88 | 32.51 | 31.38 | 31.71 | 31.71 | -0.31 (-0.97%) | 4,093,590 |
| 31 May 2024 | CNY | 31.31 | 32.88 | 31.31 | 32.02 | 32.02 | +0.82 (+2.63%) | 5,037,120 |
| 30 May 2024 | CNY | 30.9 | 31.9 | 30.52 | 31.2 | 31.2 | +0.29 (+0.94%) | 4,296,640 |
| 29 May 2024 | CNY | 30.11 | 31.49 | 29.89 | 30.91 | 30.91 | +0.45 (+1.48%) | 4,241,416 |
| 28 May 2024 | CNY | 30.31 | 30.8 | 30.28 | 30.46 | 30.46 | -0.3 (-0.98%) | 2,404,910 |
| 27 May 2024 | CNY | 30.48 | 30.89 | 29.83 | 30.76 | 30.76 | +0.06 (+0.20%) | 5,272,586 |
| 24 May 2024 | CNY | 30.82 | 32.74 | 30.37 | 30.7 | 30.7 | -0.24 (-0.78%) | 6,273,685 |
| 23 May 2024 | CNY | 31.23 | 31.8 | 30.81 | 30.94 | 30.94 | -0.45 (-1.43%) | 2,949,293 |
| 22 May 2024 | CNY | 31.19 | 31.62 | 30.87 | 31.39 | 31.39 | +0.04 (+0.13%) | 2,479,000 |
| 21 May 2024 | CNY | 30.86 | 31.68 | 30.71 | 31.35 | 31.35 | +0.41 (+1.33%) | 3,672,295 |
| 20 May 2024 | CNY | 31.3 | 31.38 | 30.39 | 30.94 | 30.94 | -0.14 (-0.45%) | 3,551,569 |
| 17 May 2024 | CNY | 30.83 | 31.29 | 27.96 | 31.08 | 31.08 | +0.05 (+0.16%) | 3,886,240 |
| 16 May 2024 | CNY | 32.1 | 32.49 | 30.8 | 31.03 | 31.03 | -1.05 (-3.27%) | 5,323,832 |
| 15 May 2024 | CNY | 31.88 | 33 | 31.66 | 32.08 | 32.08 | +0.22 (+0.69%) | 4,033,045 |
| 14 May 2024 | CNY | 31.8 | 33.28 | 31.4 | 31.86 | 31.86 | +0.04 (+0.13%) | 4,680,350 |
