| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 31.95 | 32.09 | 31.15 | 31.43 | 31.43 | -0.73 (-2.27%) | 33,521,200 |
| 2 Jul 2024 | CNY | 32.31 | 33.25 | 32.07 | 32.16 | 32.16 | +0.38 (+1.20%) | 52,416,881 |
| 1 Jul 2024 | CNY | 31.74 | 32.24 | 31.09 | 31.78 | 31.78 | -0.46 (-1.43%) | 33,420,597 |
| 28 Jun 2024 | CNY | 32.93 | 33.2 | 32.02 | 32.24 | 32.24 | -0.35 (-1.07%) | 47,265,809 |
| 27 Jun 2024 | CNY | 33.24 | 33.79 | 32.39 | 32.59 | 32.59 | -1.67 (-4.87%) | 67,749,704 |
| 26 Jun 2024 | CNY | 30.85 | 34.5 | 30.59 | 34.26 | 34.26 | +4.3 (+14.35%) | 98,843,196 |
| 25 Jun 2024 | CNY | 31 | 31.38 | 29.5 | 29.96 | 29.96 | -0.64 (-2.09%) | 34,438,025 |
| 24 Jun 2024 | CNY | 31.64 | 31.9 | 30.5 | 30.6 | 30.6 | -1.36 (-4.26%) | 31,726,638 |
| 21 Jun 2024 | CNY | 31.99 | 32.14 | 31.49 | 31.96 | 31.96 | +0.14 (+0.44%) | 20,303,856 |
| 20 Jun 2024 | CNY | 33.15 | 33.15 | 31.66 | 31.82 | 31.82 | -1.34 (-4.04%) | 39,584,005 |
| 19 Jun 2024 | CNY | 34.02 | 34.02 | 33.04 | 33.16 | 33.16 | -0.63 (-1.86%) | 26,195,137 |
| 18 Jun 2024 | CNY | 33.65 | 34.5 | 33.52 | 33.79 | 33.79 | +0.13 (+0.39%) | 29,644,670 |
| 17 Jun 2024 | CNY | 34.22 | 34.3 | 33.15 | 33.66 | 33.66 | -0.44 (-1.29%) | 31,135,552 |
| 14 Jun 2024 | CNY | 34.2 | 35 | 34.1 | 34.1 | 34.1 | -0.42 (-1.22%) | 57,310,369 |
| 13 Jun 2024 | CNY | 34.4 | 34.86 | 34.1 | 34.52 | 34.52 | 0.0 (0.0%) | 30,151,516 |
| 12 Jun 2024 | CNY | 33.35 | 35.1 | 33.3 | 34.52 | 34.52 | +1.09 (+3.26%) | 43,073,076 |
| 11 Jun 2024 | CNY | 32.86 | 33.58 | 32.45 | 33.43 | 33.43 | +0.42 (+1.27%) | 31,456,775 |
| 7 Jun 2024 | CNY | 34.31 | 34.68 | 32.34 | 33.01 | 33.01 | -1.23 (-3.59%) | 57,028,752 |
| 6 Jun 2024 | CNY | 35.11 | 35.44 | 34 | 34.24 | 34.24 | -0.63 (-1.81%) | 33,455,735 |
| 5 Jun 2024 | CNY | 35.2 | 35.45 | 34.78 | 34.87 | 34.87 | -0.68 (-1.91%) | 25,093,904 |
| 4 Jun 2024 | CNY | 35 | 36.03 | 34.53 | 35.55 | 35.55 | +0.57 (+1.63%) | 37,126,279 |
| 3 Jun 2024 | CNY | 34.8 | 35.23 | 34.61 | 34.98 | 34.98 | +0.09 (+0.26%) | 26,112,563 |
| 31 May 2024 | CNY | 34.9 | 35.48 | 34.83 | 34.89 | 34.89 | +0.08 (+0.23%) | 30,109,068 |
| 30 May 2024 | CNY | 34.9 | 35.33 | 34.51 | 34.81 | 34.81 | -0.23 (-0.66%) | 21,267,134 |
| 29 May 2024 | CNY | 35.3 | 35.88 | 34.8 | 35.04 | 35.04 | +0.15 (+0.43%) | 27,356,087 |
| 28 May 2024 | CNY | 35.88 | 35.95 | 34.8 | 34.89 | 34.89 | -1.38 (-3.80%) | 32,184,922 |
| 27 May 2024 | CNY | 34.9 | 36.39 | 34.61 | 36.27 | 36.27 | +1.67 (+4.83%) | 45,334,729 |
| 24 May 2024 | CNY | 35.84 | 35.89 | 34.6 | 34.6 | 34.6 | -1.02 (-2.86%) | 36,449,593 |
| 23 May 2024 | CNY | 36.85 | 36.95 | 35.47 | 35.62 | 35.62 | -1.07 (-2.92%) | 38,284,966 |
| 22 May 2024 | CNY | 36.92 | 37.01 | 36.47 | 36.69 | 36.69 | -0.32 (-0.86%) | 26,116,391 |
