| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | CNY | 31.44 | 32.32 | 30.91 | 30.93 | 30.93 | -0.82 (-2.58%) | 38,802,070 |
| 19 Jun 2024 | CNY | 31.84 | 32.15 | 30.83 | 31.75 | 31.75 | +0.11 (+0.35%) | 19,055,057 |
| 18 Jun 2024 | CNY | 31.9 | 32.68 | 31.25 | 31.64 | 31.64 | -0.38 (-1.19%) | 19,418,963 |
| 17 Jun 2024 | CNY | 30.79 | 32.35 | 30.75 | 32.02 | 32.02 | +0.8 (+2.56%) | 20,429,596 |
| 14 Jun 2024 | CNY | 31.3 | 31.45 | 30.5 | 31.22 | 31.22 | -0.3 (-0.95%) | 21,045,944 |
| 13 Jun 2024 | CNY | 32.5 | 32.81 | 31.46 | 31.52 | 31.52 | -0.54 (-1.68%) | 26,919,919 |
| 12 Jun 2024 | CNY | 31.58 | 32.15 | 31.2 | 32.06 | 32.06 | +0.16 (+0.50%) | 25,407,464 |
| 11 Jun 2024 | CNY | 30.15 | 32.23 | 29.89 | 31.9 | 31.9 | +1.62 (+5.35%) | 35,253,253 |
| 7 Jun 2024 | CNY | 29.88 | 30.88 | 29.21 | 30.28 | 30.28 | +0.48 (+1.61%) | 26,357,168 |
| 6 Jun 2024 | CNY | 30.66 | 31.09 | 29.64 | 29.8 | 29.8 | -0.3 (-1.00%) | 25,230,568 |
| 5 Jun 2024 | CNY | 29.18 | 31.45 | 29.18 | 30.1 | 30.1 | +1.15 (+3.97%) | 30,852,079 |
| 4 Jun 2024 | CNY | 28.41 | 29.3 | 27.78 | 28.95 | 28.95 | +0.39 (+1.37%) | 15,199,567 |
| 3 Jun 2024 | CNY | 28.48 | 29.48 | 28.22 | 28.56 | 28.56 | +0.16 (+0.56%) | 14,622,386 |
| 31 May 2024 | CNY | 29.04 | 29.58 | 28.35 | 28.4 | 28.4 | -0.79 (-2.71%) | 20,162,550 |
| 30 May 2024 | CNY | 28.41 | 29.65 | 28.14 | 29.19 | 29.19 | +0.46 (+1.60%) | 11,315,520 |
| 29 May 2024 | CNY | 28.99 | 29.65 | 28.46 | 28.73 | 28.73 | -0.53 (-1.81%) | 11,277,528 |
| 28 May 2024 | CNY | 29.2 | 30.51 | 28.63 | 29.26 | 29.26 | -0.18 (-0.61%) | 18,493,227 |
| 27 May 2024 | CNY | 28.48 | 29.68 | 27.51 | 29.44 | 29.44 | +0.98 (+3.44%) | 17,087,612 |
| 24 May 2024 | CNY | 28.89 | 29.3 | 28.46 | 28.46 | 28.46 | -0.79 (-2.70%) | 11,273,867 |
| 23 May 2024 | CNY | 30.55 | 30.59 | 29.18 | 29.25 | 29.25 | -1.22 (-4.00%) | 12,679,182 |
| 22 May 2024 | CNY | 30.33 | 30.66 | 30 | 30.47 | 30.47 | +0.2 (+0.66%) | 9,992,210 |
| 21 May 2024 | CNY | 30.02 | 30.65 | 29.86 | 30.27 | 30.27 | +0.02 (+0.07%) | 13,138,196 |
| 20 May 2024 | CNY | 31 | 31.2 | 29.78 | 30.25 | 30.25 | -0.9 (-2.89%) | 20,818,972 |
| 17 May 2024 | CNY | 28.7 | 31.44 | 28.56 | 31.15 | 31.15 | +2.8 (+9.88%) | 36,868,468 |
| 16 May 2024 | CNY | 27.55 | 28.89 | 27 | 28.35 | 28.35 | +1.06 (+3.88%) | 17,951,087 |
| 15 May 2024 | CNY | 27.3 | 28.15 | 26.86 | 27.29 | 27.29 | -0.07 (-0.26%) | 9,043,925 |
| 14 May 2024 | CNY | 27.58 | 28.08 | 27.15 | 27.36 | 27.36 | 0.0 (0.0%) | 9,022,566 |
| 13 May 2024 | CNY | 27.76 | 28.64 | 27 | 27.36 | 27.36 | -0.81 (-2.88%) | 13,972,975 |
| 10 May 2024 | CNY | 30.28 | 30.56 | 28.1 | 28.17 | 28.17 | -2.11 (-6.97%) | 19,172,716 |
| 9 May 2024 | CNY | 28.98 | 30.6 | 28.82 | 30.28 | 30.28 | +1.28 (+4.41%) | 15,507,074 |
