| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 32.62 | 33.75 | 32.62 | 33.01 | 33.01 | +0.11 (+0.33%) | 6,566,408 |
| 27 Jun 2024 | CNY | 33.22 | 33.4 | 32.6 | 32.9 | 32.9 | -0.5 (-1.50%) | 3,147,909 |
| 26 Jun 2024 | CNY | 33.2 | 33.48 | 32.43 | 33.4 | 33.4 | +0.18 (+0.54%) | 4,319,375 |
| 25 Jun 2024 | CNY | 32.89 | 33.75 | 32.54 | 33.22 | 33.22 | +0.4 (+1.22%) | 4,675,750 |
| 24 Jun 2024 | CNY | 32.74 | 33.45 | 32.59 | 32.82 | 32.82 | -0.03 (-0.09%) | 5,784,448 |
| 21 Jun 2024 | CNY | 31.72 | 32.89 | 31.34 | 32.85 | 32.85 | +1.32 (+4.19%) | 5,338,641 |
| 20 Jun 2024 | CNY | 32.05 | 32.53 | 31.39 | 31.53 | 31.53 | -0.68 (-2.11%) | 3,491,179 |
| 19 Jun 2024 | CNY | 31.99 | 32.27 | 31.79 | 32.21 | 32.21 | +0.22 (+0.69%) | 2,936,710 |
| 18 Jun 2024 | CNY | 32.31 | 32.58 | 31.81 | 31.99 | 31.99 | -0.47 (-1.45%) | 2,391,722 |
| 17 Jun 2024 | CNY | 31.92 | 32.85 | 31.82 | 32.46 | 32.46 | +0.47 (+1.47%) | 2,955,880 |
| 14 Jun 2024 | CNY | 32 | 32.26 | 31.53 | 31.99 | 31.99 | -0.24 (-0.74%) | 4,895,080 |
| 13 Jun 2024 | CNY | 32.75 | 32.89 | 31.96 | 32.23 | 32.23 | -0.62 (-1.89%) | 4,541,597 |
| 12 Jun 2024 | CNY | 32.8 | 33.1 | 32.38 | 32.85 | 32.85 | -0.12 (-0.36%) | 2,806,215 |
| 11 Jun 2024 | CNY | 32.3 | 33.15 | 32.2 | 32.97 | 32.97 | +0.55 (+1.70%) | 4,396,185 |
| 7 Jun 2024 | CNY | 33.18 | 33.35 | 32.31 | 32.42 | 32.42 | -0.61 (-1.85%) | 5,021,500 |
| 6 Jun 2024 | CNY | 33.75 | 34.2 | 33 | 33.03 | 33.03 | -0.83 (-2.45%) | 3,660,000 |
| 5 Jun 2024 | CNY | 33.78 | 34.83 | 33.76 | 33.86 | 33.86 | -0.12 (-0.35%) | 4,304,995 |
| 4 Jun 2024 | CNY | 32.85 | 33.99 | 32.73 | 33.98 | 33.98 | +1.14 (+3.47%) | 3,992,400 |
| 3 Jun 2024 | CNY | 33 | 33.75 | 32.53 | 32.84 | 32.84 | -0.08 (-0.24%) | 3,897,700 |
| 31 May 2024 | CNY | 32.82 | 33.17 | 32.7 | 32.92 | 32.92 | +0.1 (+0.30%) | 2,186,408 |
| 30 May 2024 | CNY | 32.48 | 33.1 | 32.35 | 32.82 | 32.82 | +0.25 (+0.77%) | 1,746,000 |
| 29 May 2024 | CNY | 32.68 | 32.85 | 32.48 | 32.57 | 32.57 | -0.15 (-0.46%) | 1,766,800 |
| 28 May 2024 | CNY | 33.2 | 33.36 | 32.6 | 32.72 | 32.72 | -0.59 (-1.77%) | 2,405,100 |
| 27 May 2024 | CNY | 32.8 | 33.46 | 32.36 | 33.31 | 33.31 | +0.7 (+2.15%) | 3,165,800 |
| 24 May 2024 | CNY | 32.74 | 33.12 | 32.5 | 32.61 | 32.61 | -0.01 (-0.03%) | 2,491,900 |
| 23 May 2024 | CNY | 32.92 | 33.25 | 32.41 | 32.62 | 32.62 | -0.38 (-1.15%) | 3,298,465 |
| 22 May 2024 | CNY | 33.56 | 33.84 | 32.91 | 33 | 33 | -0.4 (-1.20%) | 3,743,700 |
| 21 May 2024 | CNY | 33.83 | 33.93 | 33.3 | 33.4 | 33.4 | -0.33 (-0.98%) | 3,695,751 |
| 20 May 2024 | CNY | 34.08 | 34.37 | 33.48 | 33.73 | 33.73 | -0.45 (-1.32%) | 3,796,745 |
| 17 May 2024 | CNY | 34.28 | 34.47 | 33.6 | 34.18 | 34.18 | -0.02 (-0.06%) | 4,714,178 |
