| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 28.52 | 28.52 | 27.51 | 27.57 | 27.57 | -0.5 (-1.78%) | 12,291,128 |
| 24 Jun 2024 | CNY | 28.54 | 28.66 | 27.9 | 28.07 | 28.07 | -0.65 (-2.26%) | 13,459,257 |
| 21 Jun 2024 | CNY | 28.52 | 29.01 | 28.42 | 28.72 | 28.72 | +0.14 (+0.49%) | 12,350,913 |
| 20 Jun 2024 | CNY | 29.31 | 29.6 | 28.51 | 28.58 | 28.58 | -0.73 (-2.49%) | 16,711,358 |
| 19 Jun 2024 | CNY | 30.06 | 30.09 | 29.2 | 29.31 | 29.31 | -0.67 (-2.23%) | 16,770,202 |
| 18 Jun 2024 | CNY | 30.26 | 30.54 | 29.91 | 29.98 | 29.98 | -0.3 (-0.99%) | 13,439,983 |
| 17 Jun 2024 | CNY | 30.2 | 30.45 | 29.82 | 30.28 | 30.28 | -0.16 (-0.53%) | 14,070,092 |
| 14 Jun 2024 | CNY | 30.79 | 30.89 | 30.31 | 30.44 | 30.44 | -0.46 (-1.49%) | 15,546,355 |
| 13 Jun 2024 | CNY | 31.5 | 31.65 | 30.82 | 30.9 | 30.9 | -0.51 (-1.62%) | 12,571,156 |
| 12 Jun 2024 | CNY | 30.98 | 31.98 | 30.87 | 31.41 | 31.41 | +0.31 (+1.00%) | 15,345,094 |
| 11 Jun 2024 | CNY | 30.67 | 31.23 | 30.18 | 31.1 | 31.1 | +0.45 (+1.47%) | 16,431,782 |
| 7 Jun 2024 | CNY | 31.11 | 31.45 | 30.62 | 30.65 | 30.65 | -0.4 (-1.29%) | 16,014,680 |
| 6 Jun 2024 | CNY | 31.97 | 32.1 | 30.83 | 31.05 | 31.05 | -0.86 (-2.70%) | 19,613,117 |
| 5 Jun 2024 | CNY | 32.09 | 32.43 | 31.9 | 31.91 | 31.91 | -0.29 (-0.90%) | 13,918,306 |
| 4 Jun 2024 | CNY | 31.87 | 32.48 | 31.83 | 32.2 | 32.2 | +0.22 (+0.69%) | 16,731,986 |
| 3 Jun 2024 | CNY | 32.6 | 32.75 | 31.81 | 31.98 | 31.98 | -0.82 (-2.50%) | 18,354,216 |
| 31 May 2024 | CNY | 32.9 | 33.29 | 32.74 | 32.8 | 32.8 | -0.03 (-0.09%) | 12,763,200 |
| 30 May 2024 | CNY | 32.83 | 33.15 | 32.6 | 32.83 | 32.83 | -0.13 (-0.39%) | 9,468,116 |
| 29 May 2024 | CNY | 32.8 | 33.48 | 32.75 | 32.96 | 32.96 | -0.06 (-0.18%) | 9,426,398 |
| 28 May 2024 | CNY | 32.92 | 33.5 | 32.75 | 33.02 | 33.02 | -0.12 (-0.36%) | 12,138,422 |
| 27 May 2024 | CNY | 33 | 33.25 | 32.45 | 33.14 | 33.14 | -0.05 (-0.15%) | 16,096,689 |
| 24 May 2024 | CNY | 34.07 | 34.17 | 32.96 | 33.19 | 33.19 | -0.99 (-2.90%) | 22,215,313 |
| 23 May 2024 | CNY | 35.12 | 35.17 | 34.07 | 34.18 | 34.18 | -0.9 (-2.57%) | 16,975,034 |
| 22 May 2024 | CNY | 34.45 | 35.35 | 34.19 | 35.08 | 35.08 | +0.81 (+2.36%) | 19,871,315 |
| 21 May 2024 | CNY | 34.65 | 34.65 | 34.17 | 34.27 | 34.27 | -0.53 (-1.52%) | 12,153,031 |
| 20 May 2024 | CNY | 34.55 | 35.13 | 34.37 | 34.8 | 34.8 | +0.29 (+0.84%) | 17,535,914 |
| 17 May 2024 | CNY | 34.25 | 34.58 | 33.94 | 34.51 | 34.51 | +0.29 (+0.85%) | 15,057,305 |
| 16 May 2024 | CNY | 34.48 | 34.7 | 34.17 | 34.22 | 34.22 | -0.24 (-0.70%) | 14,649,707 |
| 15 May 2024 | CNY | 35.09 | 35.17 | 34.45 | 34.46 | 34.46 | -0.71 (-2.02%) | 13,058,686 |
| 14 May 2024 | CNY | 35.08 | 35.74 | 35.06 | 35.17 | 35.17 | +0.09 (+0.26%) | 14,786,976 |
