| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 29.94 | 32.1 | 29.94 | 31.15 | 31.15 | -0.54 (-1.70%) | 865,863 |
| 26 Jun 2024 | CNY | 29.94 | 31.73 | 29.57 | 31.69 | 31.69 | +1.75 (+5.85%) | 985,300 |
| 25 Jun 2024 | CNY | 29.69 | 30.78 | 29.69 | 29.94 | 29.94 | +0.25 (+0.84%) | 712,200 |
| 24 Jun 2024 | CNY | 31.15 | 31.15 | 29.61 | 29.69 | 29.69 | -1.5 (-4.81%) | 715,200 |
| 21 Jun 2024 | CNY | 31.15 | 31.54 | 30.59 | 31.19 | 31.19 | -0.48 (-1.52%) | 424,500 |
| 20 Jun 2024 | CNY | 32.67 | 32.67 | 31.54 | 31.67 | 31.67 | -1 (-3.06%) | 643,800 |
| 19 Jun 2024 | CNY | 32.86 | 33.09 | 32.32 | 32.67 | 32.67 | -0.26 (-0.79%) | 644,400 |
| 18 Jun 2024 | CNY | 32.48 | 32.95 | 31.96 | 32.93 | 32.93 | +0.86 (+2.68%) | 944,380 |
| 17 Jun 2024 | CNY | 31.96 | 32.4 | 30.8 | 32.07 | 32.07 | +0.04 (+0.12%) | 562,188 |
| 14 Jun 2024 | CNY | 31.7 | 32.16 | 31.26 | 32.03 | 32.03 | -0.04 (-0.12%) | 568,100 |
| 13 Jun 2024 | CNY | 31.67 | 32.28 | 31.53 | 32.07 | 32.07 | +0.42 (+1.33%) | 659,400 |
| 12 Jun 2024 | CNY | 31.14 | 31.83 | 31.11 | 31.65 | 31.65 | +0.51 (+1.64%) | 644,375 |
| 11 Jun 2024 | CNY | 31.2 | 31.2 | 29.9 | 31.14 | 31.14 | +0.07 (+0.23%) | 919,100 |
| 7 Jun 2024 | CNY | 30.29 | 31.32 | 30.28 | 31.07 | 31.07 | +1.22 (+4.09%) | 919,488 |
| 6 Jun 2024 | CNY | 32.01 | 32.34 | 29.8 | 29.85 | 29.85 | -2.15 (-6.72%) | 1,132,200 |
| 5 Jun 2024 | CNY | 32.64 | 32.86 | 32 | 32 | 32 | -0.85 (-2.59%) | 868,300 |
| 4 Jun 2024 | CNY | 33.9 | 34.01 | 32.25 | 32.85 | 32.85 | -1.54 (-4.48%) | 1,544,992 |
| 3 Jun 2024 | CNY | 33.56 | 34.43 | 33.56 | 34.39 | 34.39 | +0.64 (+1.90%) | 1,894,000 |
| 31 May 2024 | CNY | 33.22 | 34.09 | 33.22 | 33.75 | 33.75 | +0.23 (+0.69%) | 1,283,288 |
| 30 May 2024 | CNY | 33.32 | 33.88 | 32.49 | 33.52 | 33.52 | +0.16 (+0.48%) | 1,412,888 |
| 29 May 2024 | CNY | 32.1 | 34.04 | 32.1 | 33.36 | 33.36 | +0.9 (+2.77%) | 1,133,856 |
| 28 May 2024 | CNY | 32.26 | 33.11 | 31.95 | 32.46 | 32.46 | +0.2 (+0.62%) | 848,100 |
| 27 May 2024 | CNY | 32.1 | 32.28 | 31.05 | 32.26 | 32.26 | +0.51 (+1.61%) | 593,004 |
| 24 May 2024 | CNY | 32.22 | 32.59 | 31.75 | 31.75 | 31.75 | -0.6 (-1.85%) | 738,686 |
| 23 May 2024 | CNY | 32.69 | 33.03 | 32.18 | 32.35 | 32.35 | -0.69 (-2.09%) | 587,186 |
| 22 May 2024 | CNY | 33.12 | 33.24 | 32.51 | 33.04 | 33.04 | +0.29 (+0.89%) | 583,523 |
| 21 May 2024 | CNY | 33.35 | 33.35 | 32.6 | 32.75 | 32.75 | -0.53 (-1.59%) | 576,500 |
| 20 May 2024 | CNY | 33.33 | 33.75 | 33.02 | 33.28 | 33.28 | +0.16 (+0.48%) | 702,804 |
| 17 May 2024 | CNY | 33.01 | 33.3 | 32.68 | 33.12 | 33.12 | -0.13 (-0.39%) | 703,300 |
| 16 May 2024 | CNY | 33.4 | 33.93 | 32.95 | 33.25 | 33.25 | +0.42 (+1.28%) | 736,412 |
