| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2024 | CNY | 36.7 | 37.38 | 36.4 | 37.24 | 37.24 | +0.56 (+1.53%) | 3,202,300 |
| 28 Jun 2024 | CNY | 36.46 | 37.18 | 36.39 | 36.68 | 36.68 | +0.2 (+0.55%) | 114,971 |
| 27 Jun 2024 | CNY | 37.12 | 37.55 | 36.43 | 36.48 | 36.48 | -0.98 (-2.62%) | 119,100 |
| 26 Jun 2024 | CNY | 36.3 | 37.58 | 36.08 | 37.46 | 37.46 | +1.12 (+3.08%) | 193,200 |
| 25 Jun 2024 | CNY | 35.9 | 36.96 | 35.88 | 36.34 | 36.34 | +0.26 (+0.72%) | 181,800 |
| 24 Jun 2024 | CNY | 37.51 | 37.74 | 36 | 36.08 | 36.08 | -1.44 (-3.84%) | 242,400 |
| 21 Jun 2024 | CNY | 37.36 | 37.98 | 37.06 | 37.52 | 37.52 | -0.03 (-0.08%) | 89,700 |
| 20 Jun 2024 | CNY | 38.23 | 38.5 | 37.5 | 37.55 | 37.55 | -0.67 (-1.75%) | 205,600 |
| 19 Jun 2024 | CNY | 38.42 | 38.69 | 38.12 | 38.22 | 38.22 | -0.2 (-0.52%) | 150,600 |
| 18 Jun 2024 | CNY | 37.71 | 38.59 | 37.61 | 38.42 | 38.42 | +0.63 (+1.67%) | 256,700 |
| 17 Jun 2024 | CNY | 37.5 | 38.39 | 37.31 | 37.79 | 37.79 | +0.12 (+0.32%) | 305,500 |
| 14 Jun 2024 | CNY | 37.71 | 38.12 | 37.03 | 37.67 | 37.67 | -0.23 (-0.61%) | 294,900 |
| 13 Jun 2024 | CNY | 38.12 | 38.12 | 37.71 | 37.9 | 37.9 | -0.09 (-0.24%) | 151,400 |
| 12 Jun 2024 | CNY | 37.73 | 38.14 | 37.59 | 37.99 | 37.99 | +0.24 (+0.64%) | 174,800 |
| 11 Jun 2024 | CNY | 37.22 | 37.9 | 36.68 | 37.75 | 37.75 | +0.44 (+1.18%) | 235,400 |
| 7 Jun 2024 | CNY | 37.01 | 37.56 | 36.84 | 37.31 | 37.31 | +0.48 (+1.30%) | 190,800 |
| 6 Jun 2024 | CNY | 38.18 | 38.3 | 36.63 | 36.83 | 36.83 | -1.02 (-2.69%) | 351,400 |
| 5 Jun 2024 | CNY | 38.11 | 38.27 | 37.82 | 37.85 | 37.85 | -0.29 (-0.76%) | 185,400 |
| 4 Jun 2024 | CNY | 39.1 | 39.1 | 37.62 | 38.14 | 38.14 | -0.79 (-2.03%) | 324,200 |
| 3 Jun 2024 | CNY | 39.51 | 39.77 | 38.7 | 38.93 | 38.93 | -0.62 (-1.57%) | 296,200 |
| 31 May 2024 | CNY | 39.4 | 39.88 | 39.24 | 39.55 | 39.55 | +0.41 (+1.05%) | 272,800 |
| 30 May 2024 | CNY | 39.49 | 39.57 | 39 | 39.14 | 39.14 | -0.22 (-0.56%) | 215,300 |
| 29 May 2024 | CNY | 39 | 39.74 | 38.89 | 39.36 | 39.36 | +0.48 (+1.23%) | 244,700 |
| 28 May 2024 | CNY | 39.63 | 39.63 | 38.88 | 38.88 | 38.88 | -0.75 (-1.89%) | 169,134 |
| 27 May 2024 | CNY | 39.12 | 39.65 | 38.88 | 39.63 | 39.63 | +0.51 (+1.30%) | 167,000 |
| 24 May 2024 | CNY | 39.47 | 39.66 | 39.04 | 39.12 | 39.12 | -0.36 (-0.91%) | 229,700 |
| 23 May 2024 | CNY | 40.31 | 41 | 39.44 | 39.48 | 39.48 | -0.83 (-2.06%) | 333,500 |
| 22 May 2024 | CNY | 40.39 | 40.58 | 40.05 | 40.31 | 40.31 | +0.1 (+0.25%) | 175,300 |
| 21 May 2024 | CNY | 41.25 | 41.38 | 40.01 | 40.21 | 40.21 | -1.04 (-2.52%) | 358,800 |
| 20 May 2024 | CNY | 41.46 | 41.75 | 41.12 | 41.25 | 41.25 | -0.04 (-0.10%) | 214,400 |
