| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 27.76 | 27.76 | 25.28 | 25.9 | 25.9 | -1.18 (-4.36%) | 11,101,325 |
| 26 Jun 2024 | CNY | 26.03 | 27.18 | 25.87 | 27.08 | 27.08 | +1.03 (+3.95%) | 7,092,161 |
| 25 Jun 2024 | CNY | 27.02 | 27.15 | 25.83 | 26.05 | 26.05 | -0.74 (-2.76%) | 8,755,347 |
| 24 Jun 2024 | CNY | 28.05 | 28.05 | 26.52 | 26.79 | 26.79 | -1.26 (-4.49%) | 8,779,942 |
| 21 Jun 2024 | CNY | 27.76 | 28.85 | 27.26 | 28.05 | 28.05 | +0.29 (+1.04%) | 7,579,791 |
| 20 Jun 2024 | CNY | 28.34 | 28.65 | 27.37 | 27.76 | 27.76 | -0.65 (-2.29%) | 9,997,156 |
| 19 Jun 2024 | CNY | 29.12 | 29.39 | 28.37 | 28.41 | 28.41 | -0.99 (-3.37%) | 8,956,119 |
| 18 Jun 2024 | CNY | 29.29 | 29.55 | 28.5 | 29.4 | 29.4 | +0.11 (+0.38%) | 11,209,332 |
| 17 Jun 2024 | CNY | 29.75 | 29.97 | 28.76 | 29.29 | 29.29 | -0.41 (-1.38%) | 17,729,681 |
| 14 Jun 2024 | CNY | 30.64 | 31.83 | 29.5 | 29.7 | 29.7 | -1.02 (-3.32%) | 25,142,160 |
| 13 Jun 2024 | CNY | 30.48 | 31.05 | 30.3 | 30.72 | 30.72 | +0.1 (+0.33%) | 10,348,513 |
| 12 Jun 2024 | CNY | 30.6 | 30.98 | 30.35 | 30.62 | 30.62 | +0.13 (+0.43%) | 6,230,820 |
| 11 Jun 2024 | CNY | 30.25 | 30.64 | 29.4 | 30.49 | 30.49 | +0.15 (+0.49%) | 9,509,204 |
| 7 Jun 2024 | CNY | 31.57 | 31.57 | 30.13 | 30.34 | 30.34 | -0.96 (-3.07%) | 12,315,987 |
| 6 Jun 2024 | CNY | 31.9 | 31.9 | 30.92 | 31.3 | 31.3 | -0.28 (-0.89%) | 6,376,033 |
| 5 Jun 2024 | CNY | 31.08 | 31.86 | 30.79 | 31.58 | 31.58 | +0.17 (+0.54%) | 6,096,640 |
| 4 Jun 2024 | CNY | 30.5 | 32.12 | 30.38 | 31.41 | 31.41 | +0.91 (+2.98%) | 9,120,585 |
| 3 Jun 2024 | CNY | 31 | 31.3 | 29.9 | 30.5 | 30.5 | -0.82 (-2.62%) | 12,413,372 |
| 31 May 2024 | CNY | 30.84 | 31.5 | 29.91 | 31.32 | 31.32 | +0.96 (+3.16%) | 12,605,916 |
| 30 May 2024 | CNY | 30.56 | 30.95 | 29.92 | 30.36 | 30.36 | -0.03 (-0.10%) | 6,312,940 |
| 29 May 2024 | CNY | 30.25 | 30.77 | 30.2 | 30.39 | 30.39 | 0.0 (0.0%) | 5,228,708 |
| 28 May 2024 | CNY | 30.74 | 31 | 30.02 | 30.39 | 30.39 | -0.35 (-1.14%) | 5,961,072 |
| 27 May 2024 | CNY | 30.88 | 31.06 | 29.74 | 30.74 | 30.74 | +0.04 (+0.13%) | 11,492,045 |
| 24 May 2024 | CNY | 30.8 | 30.99 | 30.16 | 30.7 | 30.7 | -0.26 (-0.84%) | 8,538,318 |
| 23 May 2024 | CNY | 30.7 | 31.48 | 30.46 | 30.96 | 30.96 | -0.01 (-0.03%) | 8,276,334 |
| 22 May 2024 | CNY | 32.07 | 32.2 | 30.52 | 30.97 | 30.97 | -1.27 (-3.94%) | 20,020,089 |
| 21 May 2024 | CNY | 32.3 | 33.07 | 31.85 | 32.24 | 32.24 | -0.26 (-0.80%) | 9,525,346 |
| 20 May 2024 | CNY | 32.2 | 32.74 | 30.87 | 32.5 | 32.5 | +0.49 (+1.53%) | 15,366,897 |
| 17 May 2024 | CNY | 32.83 | 33 | 31 | 32.01 | 32.01 | -0.81 (-2.47%) | 13,510,807 |
| 16 May 2024 | CNY | 33 | 33.29 | 32.45 | 32.82 | 32.82 | +0.04 (+0.12%) | 8,575,007 |
