| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 31.16 | 31.16 | 30 | 30.08 | 30.08 | -0.7 (-2.27%) | 678,345 |
| 26 Jun 2024 | CNY | 29.26 | 30.93 | 29.07 | 30.78 | 30.78 | +1.51 (+5.16%) | 1,195,950 |
| 25 Jun 2024 | CNY | 29.36 | 29.98 | 29 | 29.27 | 29.27 | -0.24 (-0.81%) | 704,300 |
| 24 Jun 2024 | CNY | 30.65 | 31.03 | 29.4 | 29.51 | 29.51 | -1.7 (-5.45%) | 1,174,300 |
| 21 Jun 2024 | CNY | 31.16 | 31.48 | 30.36 | 31.21 | 31.21 | -0.43 (-1.36%) | 1,136,600 |
| 20 Jun 2024 | CNY | 31.97 | 33.13 | 31.5 | 31.64 | 31.64 | -0.34 (-1.06%) | 2,146,700 |
| 19 Jun 2024 | CNY | 32.15 | 32.38 | 31.75 | 31.98 | 31.98 | -0.17 (-0.53%) | 783,400 |
| 18 Jun 2024 | CNY | 31.7 | 32.49 | 31.49 | 32.15 | 32.15 | +0.46 (+1.45%) | 1,015,495 |
| 17 Jun 2024 | CNY | 31.99 | 32.23 | 31.62 | 31.69 | 31.69 | -0.59 (-1.83%) | 849,187 |
| 14 Jun 2024 | CNY | 31.9 | 32.39 | 31.74 | 32.28 | 32.28 | -0.01 (-0.03%) | 831,350 |
| 13 Jun 2024 | CNY | 31.62 | 32.64 | 31.61 | 32.29 | 32.29 | +0.64 (+2.02%) | 1,195,910 |
| 12 Jun 2024 | CNY | 31.94 | 32.28 | 31.56 | 31.65 | 31.65 | -0.46 (-1.43%) | 896,340 |
| 11 Jun 2024 | CNY | 30.67 | 32.12 | 30.15 | 32.11 | 32.11 | +1.16 (+3.75%) | 1,506,769 |
| 7 Jun 2024 | CNY | 31.3 | 31.57 | 30.42 | 30.95 | 30.95 | +0.3 (+0.98%) | 1,495,694 |
| 6 Jun 2024 | CNY | 32.3 | 32.5 | 30.45 | 30.65 | 30.65 | -2.59 (-7.79%) | 2,293,349 |
| 5 Jun 2024 | CNY | 32.45 | 34.45 | 31.73 | 33.24 | 33.24 | +0.73 (+2.25%) | 2,645,510 |
| 4 Jun 2024 | CNY | 32.58 | 33 | 31.55 | 32.51 | 32.51 | -0.46 (-1.40%) | 1,342,027 |
| 3 Jun 2024 | CNY | 32.35 | 33.25 | 32.28 | 32.97 | 32.97 | +0.68 (+2.11%) | 1,734,950 |
| 31 May 2024 | CNY | 31.49 | 32.47 | 31.38 | 32.29 | 32.29 | +0.83 (+2.64%) | 989,582 |
| 30 May 2024 | CNY | 31.42 | 31.87 | 31.1 | 31.46 | 31.46 | -0.14 (-0.44%) | 717,811 |
| 29 May 2024 | CNY | 31.75 | 32.44 | 31.48 | 31.6 | 31.6 | -0.81 (-2.50%) | 1,211,855 |
| 28 May 2024 | CNY | 33.49 | 34.09 | 32.4 | 32.41 | 32.41 | -0.7 (-2.11%) | 1,640,762 |
| 27 May 2024 | CNY | 32.81 | 33.15 | 32.11 | 33.11 | 33.11 | +0.4 (+1.22%) | 694,650 |
| 24 May 2024 | CNY | 33.32 | 33.41 | 32.7 | 32.71 | 32.71 | -0.47 (-1.42%) | 632,000 |
| 23 May 2024 | CNY | 33.5 | 33.67 | 33.01 | 33.18 | 33.18 | -0.27 (-0.81%) | 899,798 |
| 22 May 2024 | CNY | 33.47 | 33.93 | 33.13 | 33.45 | 33.45 | +0.21 (+0.63%) | 1,122,895 |
| 21 May 2024 | CNY | 33.81 | 33.81 | 33.13 | 33.24 | 33.24 | -0.54 (-1.60%) | 685,500 |
| 20 May 2024 | CNY | 33.57 | 34.23 | 33.34 | 33.78 | 33.78 | +0.22 (+0.66%) | 867,750 |
| 17 May 2024 | CNY | 33.4 | 33.65 | 33.06 | 33.56 | 33.56 | +0.16 (+0.48%) | 1,071,373 |
| 16 May 2024 | CNY | 33.7 | 34.33 | 33.35 | 33.4 | 33.4 | -0.4 (-1.18%) | 1,127,400 |
