| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 34.13 | 34.14 | 33 | 33.02 | 33.02 | -1.33 (-3.87%) | 13,042,664 |
| 26 Jun 2024 | CNY | 33 | 34.38 | 32.52 | 34.35 | 34.35 | +1.35 (+4.09%) | 4,757,092 |
| 25 Jun 2024 | CNY | 34.2 | 34.35 | 32.86 | 33 | 33 | -1 (-2.94%) | 5,966,013 |
| 24 Jun 2024 | CNY | 35.44 | 35.5 | 33.84 | 34 | 34 | -1.79 (-5.00%) | 5,305,942 |
| 21 Jun 2024 | CNY | 35.27 | 36.18 | 35.2 | 35.79 | 35.79 | +0.44 (+1.24%) | 3,428,143 |
| 20 Jun 2024 | CNY | 35.71 | 36.65 | 35.33 | 35.35 | 35.35 | -0.59 (-1.64%) | 4,621,338 |
| 19 Jun 2024 | CNY | 36.77 | 36.91 | 35.88 | 35.94 | 35.94 | -0.97 (-2.63%) | 4,104,782 |
| 18 Jun 2024 | CNY | 37.55 | 37.67 | 36.71 | 36.91 | 36.91 | -0.64 (-1.70%) | 3,942,197 |
| 17 Jun 2024 | CNY | 37.48 | 37.75 | 37.2 | 37.55 | 37.55 | -0.28 (-0.74%) | 2,742,598 |
| 14 Jun 2024 | CNY | 38.16 | 38.2 | 37.18 | 37.83 | 37.83 | -0.48 (-1.25%) | 4,712,722 |
| 13 Jun 2024 | CNY | 38.23 | 38.79 | 37.72 | 38.31 | 38.31 | +0.02 (+0.05%) | 4,073,831 |
| 12 Jun 2024 | CNY | 38.08 | 38.8 | 37.93 | 38.29 | 38.29 | +0.13 (+0.34%) | 4,130,174 |
| 11 Jun 2024 | CNY | 36.48 | 38.25 | 36.27 | 38.16 | 38.16 | +1.25 (+3.39%) | 5,073,683 |
| 7 Jun 2024 | CNY | 37.48 | 37.6 | 36.6 | 36.91 | 36.91 | -0.27 (-0.73%) | 3,868,900 |
| 6 Jun 2024 | CNY | 38.04 | 38.27 | 37.16 | 37.18 | 37.18 | -0.9 (-2.36%) | 4,496,806 |
| 5 Jun 2024 | CNY | 38.3 | 38.98 | 37.9 | 38.08 | 38.08 | -0.3 (-0.78%) | 5,168,103 |
| 4 Jun 2024 | CNY | 37.52 | 38.45 | 37.52 | 38.38 | 38.38 | +0.86 (+2.29%) | 5,788,886 |
| 3 Jun 2024 | CNY | 37.5 | 38.12 | 37.2 | 37.52 | 37.52 | -0.3 (-0.79%) | 4,386,047 |
| 31 May 2024 | CNY | 38.5 | 38.8 | 37.71 | 37.82 | 37.82 | -0.23 (-0.60%) | 4,515,990 |
| 30 May 2024 | CNY | 38.33 | 38.5 | 37.64 | 38.05 | 38.05 | -0.39 (-1.01%) | 4,763,528 |
| 29 May 2024 | CNY | 37.56 | 38.7 | 37.34 | 38.44 | 38.44 | +0.7 (+1.85%) | 5,952,550 |
| 28 May 2024 | CNY | 37.39 | 37.97 | 37.04 | 37.74 | 37.74 | +0.08 (+0.21%) | 4,369,790 |
| 27 May 2024 | CNY | 38.04 | 38.27 | 36.85 | 37.66 | 37.66 | -0.37 (-0.97%) | 5,530,089 |
| 24 May 2024 | CNY | 38.2 | 38.64 | 37.91 | 38.03 | 38.03 | -0.05 (-0.13%) | 3,488,600 |
| 23 May 2024 | CNY | 39.39 | 39.39 | 37.88 | 38.08 | 38.08 | -1.32 (-3.35%) | 5,270,704 |
| 22 May 2024 | CNY | 39.45 | 39.75 | 39.18 | 39.4 | 39.4 | +0.05 (+0.13%) | 3,623,615 |
| 21 May 2024 | CNY | 39.81 | 39.87 | 39.08 | 39.35 | 39.35 | -0.67 (-1.67%) | 4,831,853 |
| 20 May 2024 | CNY | 40.87 | 40.87 | 39.8 | 40.02 | 40.02 | -0.86 (-2.10%) | 5,549,201 |
| 17 May 2024 | CNY | 40.55 | 40.97 | 40.31 | 40.88 | 40.88 | +0.37 (+0.91%) | 3,787,065 |
| 16 May 2024 | CNY | 41 | 41.53 | 40.42 | 40.51 | 40.51 | -0.29 (-0.71%) | 4,567,969 |
