| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 30.22 | 31.94 | 30.22 | 30.87 | 30.87 | +0.53 (+1.75%) | 99,250,092 |
| 21 Jun 2024 | CNY | 30.09 | 31.82 | 29.9 | 30.34 | 30.34 | +0.5 (+1.68%) | 38,399,543 |
| 20 Jun 2024 | CNY | 31.8 | 31.99 | 29.7 | 29.84 | 29.84 | -2.6 (-8.01%) | 45,950,687 |
| 19 Jun 2024 | CNY | 30.8 | 32.94 | 30.63 | 32.44 | 32.44 | +1.65 (+5.36%) | 66,242,536 |
| 18 Jun 2024 | CNY | 30.66 | 31.09 | 30.34 | 30.79 | 30.79 | -0.27 (-0.87%) | 31,780,521 |
| 17 Jun 2024 | CNY | 30.36 | 31.09 | 30.21 | 31.06 | 31.06 | +0.49 (+1.60%) | 40,024,906 |
| 14 Jun 2024 | CNY | 31.18 | 31.74 | 29.8 | 30.57 | 30.57 | -0.64 (-2.05%) | 51,118,752 |
| 13 Jun 2024 | CNY | 31.31 | 32.89 | 30.79 | 31.21 | 31.21 | -0.13 (-0.41%) | 69,100,209 |
| 12 Jun 2024 | CNY | 31.04 | 31.79 | 31.01 | 31.34 | 31.34 | -1.03 (-3.18%) | 61,929,327 |
| 11 Jun 2024 | CNY | 29.67 | 33.5 | 29.66 | 32.37 | 32.37 | +3.58 (+12.43%) | 83,859,790 |
| 7 Jun 2024 | CNY | 27.28 | 28.8 | 26.93 | 28.79 | 28.79 | +1.65 (+6.08%) | 50,686,439 |
| 6 Jun 2024 | CNY | 26.77 | 27.97 | 26.76 | 27.14 | 27.14 | +0.42 (+1.57%) | 37,349,257 |
| 5 Jun 2024 | CNY | 26.5 | 27.43 | 26.41 | 26.72 | 26.72 | +0.11 (+0.41%) | 22,404,092 |
| 4 Jun 2024 | CNY | 26.59 | 26.8 | 26.02 | 26.61 | 26.61 | -0.2 (-0.75%) | 17,742,222 |
| 3 Jun 2024 | CNY | 26.6 | 27.25 | 26.5 | 26.81 | 26.81 | +0.2 (+0.75%) | 22,261,817 |
| 31 May 2024 | CNY | 27 | 27.36 | 26.56 | 26.61 | 26.61 | -0.76 (-2.78%) | 27,093,345 |
| 30 May 2024 | CNY | 26.3 | 27.85 | 26.3 | 27.37 | 27.37 | +0.78 (+2.93%) | 44,856,968 |
| 29 May 2024 | CNY | 26.2 | 27.08 | 26.19 | 26.59 | 26.59 | +0.03 (+0.11%) | 27,841,993 |
| 28 May 2024 | CNY | 26.2 | 27.9 | 26 | 26.56 | 26.56 | +0.03 (+0.11%) | 52,372,154 |
| 27 May 2024 | CNY | 23.5 | 26.98 | 22.81 | 26.53 | 26.53 | +3.22 (+13.81%) | 41,804,098 |
| 24 May 2024 | CNY | 23.69 | 24.03 | 23.31 | 23.31 | 23.31 | -0.57 (-2.39%) | 6,021,636 |
| 23 May 2024 | CNY | 24.4 | 24.6 | 23.8 | 23.88 | 23.88 | -0.57 (-2.33%) | 6,664,900 |
| 22 May 2024 | CNY | 24.41 | 24.62 | 24.1 | 24.45 | 24.45 | -0.01 (-0.04%) | 6,279,042 |
| 21 May 2024 | CNY | 24.78 | 24.78 | 24.32 | 24.46 | 24.46 | -0.36 (-1.45%) | 4,778,689 |
| 20 May 2024 | CNY | 24.31 | 24.95 | 24.31 | 24.82 | 24.82 | +0.34 (+1.39%) | 6,841,467 |
| 17 May 2024 | CNY | 23.92 | 24.51 | 23.71 | 24.48 | 24.48 | +0.58 (+2.43%) | 7,411,140 |
| 16 May 2024 | CNY | 24.2 | 24.4 | 23.88 | 23.9 | 23.9 | -0.15 (-0.62%) | 5,995,150 |
| 15 May 2024 | CNY | 24.1 | 24.58 | 23.88 | 24.05 | 24.05 | -0.14 (-0.58%) | 5,422,087 |
| 14 May 2024 | CNY | 24.35 | 24.74 | 24.19 | 24.19 | 24.19 | -0.09 (-0.37%) | 5,411,319 |
| 13 May 2024 | CNY | 24.56 | 24.62 | 24.08 | 24.28 | 24.28 | -0.53 (-2.14%) | 6,373,940 |
