| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 28.96 | 29.47 | 28.65 | 28.73 | 28.73 | -0.18 (-0.62%) | 7,770,505 |
| 26 Jun 2024 | CNY | 28.63 | 29 | 28.34 | 28.91 | 28.91 | +0.36 (+1.26%) | 7,625,339 |
| 25 Jun 2024 | CNY | 29.5 | 29.5 | 28.33 | 28.55 | 28.55 | -0.8 (-2.73%) | 11,170,744 |
| 24 Jun 2024 | CNY | 28.98 | 29.79 | 28.85 | 29.35 | 29.35 | +0.22 (+0.76%) | 12,646,474 |
| 21 Jun 2024 | CNY | 28.96 | 29.25 | 28.5 | 29.13 | 29.13 | +0.11 (+0.38%) | 11,557,376 |
| 20 Jun 2024 | CNY | 29.5 | 29.79 | 29 | 29.02 | 29.02 | -0.56 (-1.89%) | 9,848,856 |
| 19 Jun 2024 | CNY | 29.53 | 29.78 | 29.34 | 29.58 | 29.58 | +0.1 (+0.34%) | 15,962,807 |
| 18 Jun 2024 | CNY | 30.52 | 30.87 | 29.35 | 29.48 | 29.48 | -1.23 (-4.01%) | 25,030,425 |
| 17 Jun 2024 | CNY | 30.4 | 31.38 | 30.37 | 30.71 | 30.71 | +0.25 (+0.82%) | 14,319,334 |
| 14 Jun 2024 | CNY | 30.15 | 30.5 | 30.05 | 30.46 | 30.46 | +0.26 (+0.86%) | 9,674,356 |
| 13 Jun 2024 | CNY | 29.61 | 30.45 | 29.61 | 30.2 | 30.2 | +0.68 (+2.30%) | 10,676,782 |
| 12 Jun 2024 | CNY | 30.02 | 30.25 | 29.5 | 29.52 | 29.52 | -0.44 (-1.47%) | 8,632,956 |
| 11 Jun 2024 | CNY | 29.5 | 30 | 29.38 | 29.96 | 29.96 | +0.41 (+1.39%) | 6,191,354 |
| 7 Jun 2024 | CNY | 29.97 | 30.18 | 29.38 | 29.55 | 29.55 | -0.43 (-1.43%) | 9,002,640 |
| 6 Jun 2024 | CNY | 29.78 | 30.36 | 29.78 | 29.98 | 29.98 | 0.0 (0.0%) | 8,173,451 |
| 5 Jun 2024 | CNY | 29.47 | 30.23 | 29.35 | 29.98 | 29.98 | +0.54 (+1.83%) | 15,344,921 |
| 4 Jun 2024 | CNY | 29.47 | 29.59 | 29.2 | 29.44 | 29.44 | +0.02 (+0.07%) | 8,437,526 |
| 3 Jun 2024 | CNY | 29.25 | 29.75 | 28.97 | 29.42 | 29.42 | +0.33 (+1.13%) | 9,880,014 |
| 31 May 2024 | CNY | 29.11 | 29.66 | 29.03 | 29.09 | 29.09 | -0.03 (-0.10%) | 14,009,814 |
| 30 May 2024 | CNY | 28.66 | 29.7 | 28.58 | 29.12 | 29.12 | +0.31 (+1.08%) | 12,454,900 |
| 29 May 2024 | CNY | 28.42 | 29.04 | 28.38 | 28.81 | 28.81 | +0.27 (+0.95%) | 10,995,849 |
| 28 May 2024 | CNY | 28.83 | 28.94 | 28.43 | 28.54 | 28.54 | -0.33 (-1.14%) | 8,645,300 |
| 27 May 2024 | CNY | 28.37 | 28.95 | 28 | 28.87 | 28.87 | +0.73 (+2.59%) | 11,315,201 |
| 24 May 2024 | CNY | 28.57 | 28.89 | 28.04 | 28.14 | 28.14 | -0.44 (-1.54%) | 8,167,194 |
| 23 May 2024 | CNY | 28.6 | 29.1 | 28.51 | 28.58 | 28.58 | +0.09 (+0.32%) | 10,749,628 |
| 22 May 2024 | CNY | 28.39 | 28.87 | 28.01 | 28.49 | 28.49 | +0.09 (+0.32%) | 9,868,465 |
| 21 May 2024 | CNY | 27.7 | 28.55 | 27.5 | 28.4 | 28.4 | +0.6 (+2.16%) | 15,642,057 |
| 20 May 2024 | CNY | 27.7 | 27.9 | 27.35 | 27.8 | 27.8 | +0.07 (+0.25%) | 8,339,066 |
| 17 May 2024 | CNY | 27.46 | 27.8 | 27.4 | 27.73 | 27.73 | +0.16 (+0.58%) | 5,631,723 |
| 16 May 2024 | CNY | 27.62 | 27.98 | 27.51 | 27.57 | 27.57 | -0.13 (-0.47%) | 4,952,905 |
