| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 28.45 | 28.68 | 26.91 | 27.25 | 27.25 | -0.94 (-3.33%) | 7,788,998 |
| 2 Jul 2024 | CNY | 28.96 | 29.32 | 27.91 | 28.19 | 28.19 | -1.06 (-3.62%) | 9,817,518 |
| 1 Jul 2024 | CNY | 30.11 | 30.39 | 28 | 29.25 | 29.25 | -1.75 (-5.65%) | 13,096,804 |
| 28 Jun 2024 | CNY | 31.2 | 31.94 | 30.07 | 31 | 31 | -0.2 (-0.64%) | 15,145,082 |
| 27 Jun 2024 | CNY | 31.58 | 33.61 | 30.95 | 31.2 | 31.2 | -0.4 (-1.27%) | 18,592,208 |
| 26 Jun 2024 | CNY | 28.36 | 31.6 | 28.2 | 31.6 | 31.6 | +2 (+6.76%) | 17,225,742 |
| 25 Jun 2024 | CNY | 27.19 | 29.98 | 27.16 | 29.6 | 29.6 | +2.89 (+10.82%) | 16,156,590 |
| 24 Jun 2024 | CNY | 28.68 | 29.23 | 26.38 | 26.71 | 26.71 | -0.67 (-2.45%) | 11,087,572 |
| 21 Jun 2024 | CNY | 27.6 | 28.35 | 26.8 | 27.38 | 27.38 | -0.28 (-1.01%) | 8,424,304 |
| 20 Jun 2024 | CNY | 29.02 | 29.6 | 27.47 | 27.66 | 27.66 | -0.93 (-3.25%) | 13,928,855 |
| 19 Jun 2024 | CNY | 27.24 | 31.1 | 26.94 | 28.59 | 28.59 | +1.49 (+5.50%) | 18,551,825 |
| 18 Jun 2024 | CNY | 25 | 27.5 | 25 | 27.1 | 27.1 | +2.4 (+9.72%) | 11,904,030 |
| 17 Jun 2024 | CNY | 24.99 | 25.36 | 24.49 | 24.7 | 24.7 | -0.3 (-1.20%) | 3,994,272 |
| 14 Jun 2024 | CNY | 25.94 | 25.94 | 24.91 | 25 | 25 | -0.94 (-3.62%) | 5,024,140 |
| 13 Jun 2024 | CNY | 25.8 | 26.26 | 25.41 | 25.94 | 25.94 | -0.15 (-0.57%) | 7,250,414 |
| 12 Jun 2024 | CNY | 24.4 | 26.87 | 24.17 | 26.09 | 26.09 | +7.291 (+38.79%) | 9,826,434 |
| 12 Jun 2024 |
|
|||||||
| 11 Jun 2024 | CNY | 23.3077 | 24.6231 | 22.5385 | 24.4385 | 24.4385 | +0.569 (+2.39%) | 6,710,574 |
| 7 Jun 2024 | CNY | 24.4692 | 25.2231 | 23.5846 | 23.8692 | 23.8692 | -6.921 (-22.48%) | 7,941,024 |
| 6 Jun 2024 | CNY | 33 | 33.98 | 30.42 | 30.79 | 30.79 | -2.46 (-7.40%) | 7,012,149 |
| 5 Jun 2024 | CNY | 33.68 | 34.5 | 33.23 | 33.25 | 33.25 | +0.02 (+0.06%) | 6,309,140 |
| 4 Jun 2024 | CNY | 34.98 | 35.55 | 32.22 | 33.23 | 33.23 | -2.03 (-5.76%) | 8,660,774 |
| 3 Jun 2024 | CNY | 36.5 | 37.08 | 34.47 | 35.26 | 35.26 | -1.82 (-4.91%) | 11,691,894 |
| 31 May 2024 | CNY | 34.7 | 40.56 | 34.2 | 37.08 | 37.08 | +2.98 (+8.74%) | 16,213,381 |
| 30 May 2024 | CNY | 31.12 | 35 | 31 | 34.1 | 34.1 | +1.67 (+5.15%) | 9,250,766 |
| 29 May 2024 | CNY | 34.43 | 35.78 | 31.89 | 32.43 | 32.43 | +1.41 (+4.55%) | 7,173,139 |
| 28 May 2024 | CNY | 30.34 | 31.96 | 29.85 | 31.02 | 31.02 | +0.69 (+2.27%) | 3,704,680 |
| 27 May 2024 | CNY | 30.21 | 30.64 | 28.64 | 30.33 | 30.33 | -0.15 (-0.49%) | 4,188,700 |
| 24 May 2024 | CNY | 33.44 | 33.47 | 30.48 | 30.48 | 30.48 | -3.51 (-10.33%) | 6,182,080 |
| 23 May 2024 | CNY | 34.5 | 35.47 | 33.5 | 33.99 | 33.99 | -1.03 (-2.94%) | 5,787,378 |
| 22 May 2024 | CNY | 33.15 | 35.35 | 32.81 | 35.02 | 35.02 | +1.67 (+5.01%) | 7,575,038 |
