| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | CNY | 30.86 | 31.71 | 30.62 | 31.42 | 31.42 | +0.55 (+1.78%) | 5,043,498 |
| 20 Jun 2024 | CNY | 31.82 | 32.13 | 30.83 | 30.87 | 30.87 | -0.8 (-2.53%) | 7,340,398 |
| 19 Jun 2024 | CNY | 32.78 | 32.95 | 31.64 | 31.67 | 31.67 | -1.21 (-3.68%) | 7,241,859 |
| 18 Jun 2024 | CNY | 33.95 | 33.96 | 32.74 | 32.88 | 32.88 | -0.98 (-2.89%) | 5,531,230 |
| 17 Jun 2024 | CNY | 32.78 | 33.99 | 32.65 | 33.86 | 33.86 | +0.61 (+1.83%) | 4,974,320 |
| 14 Jun 2024 | CNY | 34.07 | 34.13 | 33 | 33.25 | 33.25 | -1.04 (-3.03%) | 7,445,566 |
| 13 Jun 2024 | CNY | 34.09 | 34.84 | 33.8 | 34.29 | 34.29 | +0.41 (+1.21%) | 6,053,300 |
| 12 Jun 2024 | CNY | 33.71 | 35.21 | 33.53 | 33.88 | 33.88 | -0.11 (-0.32%) | 8,901,250 |
| 11 Jun 2024 | CNY | 32.39 | 34.24 | 31.88 | 33.99 | 33.99 | +1.59 (+4.91%) | 9,907,958 |
| 7 Jun 2024 | CNY | 33.35 | 33.68 | 32.09 | 32.4 | 32.4 | -0.73 (-2.20%) | 9,885,433 |
| 6 Jun 2024 | CNY | 33.86 | 34.95 | 32.85 | 33.13 | 33.13 | -0.97 (-2.84%) | 11,537,828 |
| 5 Jun 2024 | CNY | 34.4 | 36.18 | 33.96 | 34.1 | 34.1 | -0.42 (-1.22%) | 14,588,310 |
| 4 Jun 2024 | CNY | 32.6 | 35.15 | 32.36 | 34.52 | 34.52 | +1.59 (+4.83%) | 13,802,892 |
| 3 Jun 2024 | CNY | 32.06 | 32.96 | 31.55 | 32.93 | 32.93 | +0.78 (+2.43%) | 10,287,784 |
| 31 May 2024 | CNY | 31.28 | 33.06 | 31.22 | 32.15 | 32.15 | +0.59 (+1.87%) | 12,006,479 |
| 30 May 2024 | CNY | 30.9 | 32.08 | 30.82 | 31.56 | 31.56 | +0.41 (+1.32%) | 6,902,043 |
| 29 May 2024 | CNY | 31.4 | 31.62 | 30.62 | 31.15 | 31.15 | -0.3 (-0.95%) | 6,388,586 |
| 28 May 2024 | CNY | 30.7 | 32.49 | 30.4 | 31.45 | 31.45 | +0.57 (+1.85%) | 10,302,406 |
| 27 May 2024 | CNY | 30.1 | 31.04 | 28.84 | 30.88 | 30.88 | +0.97 (+3.24%) | 9,633,236 |
| 24 May 2024 | CNY | 30.74 | 31.17 | 29.82 | 29.91 | 29.91 | -0.94 (-3.05%) | 5,935,058 |
| 23 May 2024 | CNY | 31.07 | 32.51 | 30.81 | 30.85 | 30.85 | -0.62 (-1.97%) | 9,866,219 |
| 22 May 2024 | CNY | 31.35 | 31.75 | 30.69 | 31.47 | 31.47 | -0.02 (-0.06%) | 6,947,808 |
| 21 May 2024 | CNY | 31 | 32.1 | 30.83 | 31.49 | 31.49 | +0.13 (+0.41%) | 10,618,648 |
| 20 May 2024 | CNY | 30.85 | 31.81 | 30.33 | 31.36 | 31.36 | +1.05 (+3.46%) | 14,957,336 |
| 17 May 2024 | CNY | 28.71 | 30.39 | 28.54 | 30.31 | 30.31 | +1.44 (+4.99%) | 10,370,108 |
| 16 May 2024 | CNY | 29.75 | 29.98 | 28.69 | 28.87 | 28.87 | -0.85 (-2.86%) | 9,201,998 |
| 15 May 2024 | CNY | 29.51 | 30.1 | 29.18 | 29.72 | 29.72 | +0.07 (+0.24%) | 5,026,064 |
| 14 May 2024 | CNY | 29.57 | 30.27 | 29.42 | 29.65 | 29.65 | +0.04 (+0.14%) | 5,462,060 |
| 13 May 2024 | CNY | 30.6 | 30.9 | 29.32 | 29.61 | 29.61 | -1.32 (-4.27%) | 11,238,992 |
| 10 May 2024 | CNY | 30.97 | 31.25 | 30.35 | 30.93 | 30.93 | -0.15 (-0.48%) | 9,323,751 |
