| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 28.32 | 30.08 | 28.32 | 30.04 | 30.04 | +1.35 (+4.71%) | 9,063,200 |
| 25 Jun 2024 | CNY | 27.84 | 29.51 | 27.84 | 28.69 | 28.69 | +0.8 (+2.87%) | 607,900 |
| 24 Jun 2024 | CNY | 28.97 | 29.25 | 27.73 | 27.89 | 27.89 | -1.28 (-4.39%) | 666,831 |
| 21 Jun 2024 | CNY | 29.88 | 30.2 | 29.05 | 29.17 | 29.17 | -1.11 (-3.67%) | 843,846 |
| 20 Jun 2024 | CNY | 30.9 | 31.3 | 30.2 | 30.28 | 30.28 | -0.73 (-2.35%) | 687,000 |
| 19 Jun 2024 | CNY | 31.16 | 31.86 | 30.8 | 31.01 | 31.01 | -0.28 (-0.89%) | 862,068 |
| 18 Jun 2024 | CNY | 30.01 | 32.46 | 29.86 | 31.29 | 31.29 | +1.31 (+4.37%) | 1,062,600 |
| 17 Jun 2024 | CNY | 29.7 | 30.6 | 29.7 | 29.98 | 29.98 | -0.11 (-0.37%) | 477,000 |
| 14 Jun 2024 | CNY | 30.29 | 30.6 | 29.61 | 30.09 | 30.09 | -0.4 (-1.31%) | 522,900 |
| 13 Jun 2024 | CNY | 29.89 | 30.94 | 29.62 | 30.49 | 30.49 | +0.55 (+1.84%) | 905,700 |
| 12 Jun 2024 | CNY | 29 | 30.39 | 28.93 | 29.94 | 29.94 | +0.97 (+3.35%) | 865,800 |
| 11 Jun 2024 | CNY | 28.99 | 29.01 | 27.94 | 28.97 | 28.97 | -0.2 (-0.69%) | 629,100 |
| 7 Jun 2024 | CNY | 27.78 | 29.26 | 27.78 | 29.17 | 29.17 | +1.57 (+5.69%) | 926,131 |
| 6 Jun 2024 | CNY | 28.82 | 29.18 | 27.3 | 27.6 | 27.6 | -1.3 (-4.50%) | 978,019 |
| 5 Jun 2024 | CNY | 29.93 | 30.25 | 28.61 | 28.9 | 28.9 | -1.37 (-4.53%) | 1,087,214 |
| 4 Jun 2024 | CNY | 31.11 | 31.64 | 29.43 | 30.27 | 30.27 | -1.39 (-4.39%) | 1,342,500 |
| 3 Jun 2024 | CNY | 32.39 | 33.2 | 31.09 | 31.66 | 31.66 | -0.74 (-2.28%) | 1,432,400 |
| 31 May 2024 | CNY | 33 | 33.5 | 32.25 | 32.4 | 32.4 | -1.05 (-3.14%) | 1,687,100 |
| 30 May 2024 | CNY | 32.61 | 33.62 | 31.66 | 33.45 | 33.45 | +0.47 (+1.43%) | 2,324,181 |
| 29 May 2024 | CNY | 31.42 | 33.78 | 31.41 | 32.98 | 32.98 | +1.58 (+5.03%) | 2,238,700 |
| 28 May 2024 | CNY | 30.7 | 32 | 30.28 | 31.4 | 31.4 | +0.03 (+0.10%) | 1,064,900 |
| 27 May 2024 | CNY | 31.26 | 31.52 | 30.37 | 31.37 | 31.37 | +0.34 (+1.10%) | 478,100 |
| 24 May 2024 | CNY | 31 | 32 | 30.85 | 31.03 | 31.03 | -0.01 (-0.03%) | 649,300 |
| 23 May 2024 | CNY | 31.88 | 31.93 | 30.87 | 31.04 | 31.04 | -0.76 (-2.39%) | 527,717 |
| 22 May 2024 | CNY | 31.13 | 31.8 | 30.79 | 31.8 | 31.8 | +0.82 (+2.65%) | 476,400 |
| 21 May 2024 | CNY | 31.75 | 31.75 | 30.83 | 30.98 | 30.98 | -0.77 (-2.43%) | 466,700 |
| 20 May 2024 | CNY | 31.78 | 32.38 | 31.44 | 31.75 | 31.75 | 0.0 (0.0%) | 599,600 |
| 17 May 2024 | CNY | 31.24 | 31.78 | 30.85 | 31.75 | 31.75 | +0.5 (+1.60%) | 380,400 |
| 16 May 2024 | CNY | 31.02 | 31.62 | 31.02 | 31.25 | 31.25 | +0.29 (+0.94%) | 366,800 |
| 15 May 2024 | CNY | 31.65 | 31.8 | 30.82 | 30.96 | 30.96 | -0.69 (-2.18%) | 535,960 |
