| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 34.13 | 35.2 | 33.86 | 34 | 34 | -0.95 (-2.72%) | 725,260 |
| 26 Jun 2024 | CNY | 32.71 | 35 | 32.71 | 34.95 | 34.95 | +2.27 (+6.95%) | 1,121,314 |
| 25 Jun 2024 | CNY | 32.83 | 33.25 | 32.51 | 32.68 | 32.68 | +0.08 (+0.25%) | 598,672 |
| 24 Jun 2024 | CNY | 33.68 | 33.7 | 32.4 | 32.6 | 32.6 | -1.2 (-3.55%) | 1,088,847 |
| 21 Jun 2024 | CNY | 34.13 | 34.83 | 33.41 | 33.8 | 33.8 | -0.68 (-1.97%) | 839,447 |
| 20 Jun 2024 | CNY | 33.7 | 34.77 | 33.68 | 34.48 | 34.48 | +0.65 (+1.92%) | 838,360 |
| 19 Jun 2024 | CNY | 35.5 | 35.88 | 33.79 | 33.83 | 33.83 | -1.61 (-4.54%) | 1,220,075 |
| 18 Jun 2024 | CNY | 35.99 | 36.09 | 35.3 | 35.44 | 35.44 | -0.56 (-1.56%) | 724,940 |
| 17 Jun 2024 | CNY | 34.87 | 36.14 | 34.74 | 36 | 36 | +1.1 (+3.15%) | 1,172,676 |
| 14 Jun 2024 | CNY | 34.9 | 34.99 | 34.46 | 34.9 | 34.9 | 0.0 (0.0%) | 488,535 |
| 13 Jun 2024 | CNY | 34.99 | 35.16 | 34.66 | 34.9 | 34.9 | -0.22 (-0.63%) | 512,285 |
| 12 Jun 2024 | CNY | 36 | 36 | 34.56 | 35.12 | 35.12 | -1.45 (-3.96%) | 792,860 |
| 11 Jun 2024 | CNY | 35.5 | 36.58 | 34.88 | 36.57 | 36.57 | +1.06 (+2.99%) | 872,835 |
| 7 Jun 2024 | CNY | 35.5 | 36.09 | 35.13 | 35.51 | 35.51 | +0.1 (+0.28%) | 928,891 |
| 6 Jun 2024 | CNY | 36.85 | 36.85 | 35.35 | 35.41 | 35.41 | -0.94 (-2.59%) | 710,230 |
| 5 Jun 2024 | CNY | 36.48 | 37.43 | 36.35 | 36.35 | 36.35 | -0.12 (-0.33%) | 896,499 |
| 4 Jun 2024 | CNY | 35.66 | 36.65 | 35.62 | 36.47 | 36.47 | +0.66 (+1.84%) | 684,239 |
| 3 Jun 2024 | CNY | 36.21 | 36.57 | 35.61 | 35.81 | 35.81 | -0.4 (-1.10%) | 712,530 |
| 31 May 2024 | CNY | 36.2 | 36.65 | 36.03 | 36.21 | 36.21 | +0.1 (+0.28%) | 613,015 |
| 30 May 2024 | CNY | 36.39 | 36.78 | 35.91 | 36.11 | 36.11 | -0.26 (-0.71%) | 752,180 |
| 29 May 2024 | CNY | 36.4 | 36.9 | 36.28 | 36.37 | 36.37 | -0.2 (-0.55%) | 721,781 |
| 28 May 2024 | CNY | 37.1 | 37.37 | 36.47 | 36.57 | 36.57 | -0.79 (-2.11%) | 636,860 |
| 27 May 2024 | CNY | 37.26 | 37.48 | 36.34 | 37.36 | 37.36 | +0.1 (+0.27%) | 651,100 |
| 24 May 2024 | CNY | 37.3 | 37.74 | 37.13 | 37.26 | 37.26 | +0.05 (+0.13%) | 622,430 |
| 23 May 2024 | CNY | 38 | 38.19 | 37.15 | 37.21 | 37.21 | -0.85 (-2.23%) | 722,395 |
| 22 May 2024 | CNY | 38.49 | 38.6 | 37.88 | 38.06 | 38.06 | -0.44 (-1.14%) | 493,380 |
| 21 May 2024 | CNY | 39.47 | 39.47 | 38.17 | 38.5 | 38.5 | -0.55 (-1.41%) | 592,444 |
| 20 May 2024 | CNY | 38.15 | 39.9 | 37.75 | 39.05 | 39.05 | +0.9 (+2.36%) | 1,408,971 |
| 17 May 2024 | CNY | 38.19 | 38.4 | 37.63 | 38.15 | 38.15 | -0.03 (-0.08%) | 950,580 |
| 16 May 2024 | CNY | 40.08 | 40.08 | 38.18 | 38.18 | 38.18 | -1.91 (-4.76%) | 1,446,176 |
