| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 33.48 | 33.86 | 33.29 | 33.63 | 33.63 | +0.01 (+0.03%) | 4,474,902 |
| 17 Jun 2024 | CNY | 33.15 | 33.82 | 32.73 | 33.62 | 33.62 | +0.14 (+0.42%) | 950,120 |
| 14 Jun 2024 | CNY | 33.76 | 33.84 | 33.18 | 33.48 | 33.48 | -0.29 (-0.86%) | 1,124,129 |
| 13 Jun 2024 | CNY | 32.95 | 34.33 | 32.8 | 33.77 | 33.77 | +0.53 (+1.59%) | 992,719 |
| 12 Jun 2024 | CNY | 32.48 | 33.39 | 32.32 | 33.24 | 33.24 | +0.76 (+2.34%) | 810,799 |
| 11 Jun 2024 | CNY | 32.08 | 32.56 | 31.52 | 32.48 | 32.48 | +0.35 (+1.09%) | 860,962 |
| 7 Jun 2024 | CNY | 31.87 | 32.5 | 31.86 | 32.13 | 32.13 | +0.35 (+1.10%) | 671,697 |
| 6 Jun 2024 | CNY | 32.84 | 33.32 | 31.73 | 31.78 | 31.78 | -1.11 (-3.37%) | 963,069 |
| 5 Jun 2024 | CNY | 33.03 | 33.74 | 32.87 | 32.89 | 32.89 | -0.44 (-1.32%) | 619,090 |
| 4 Jun 2024 | CNY | 33.58 | 33.94 | 32.93 | 33.33 | 33.33 | -0.54 (-1.59%) | 692,200 |
| 3 Jun 2024 | CNY | 34.48 | 34.65 | 33.7 | 33.87 | 33.87 | -0.63 (-1.83%) | 673,754 |
| 31 May 2024 | CNY | 33.92 | 34.63 | 33.56 | 34.5 | 34.5 | +0.95 (+2.83%) | 993,600 |
| 30 May 2024 | CNY | 33.62 | 33.81 | 33.27 | 33.55 | 33.55 | -0.06 (-0.18%) | 563,328 |
| 29 May 2024 | CNY | 33.36 | 33.96 | 33.36 | 33.61 | 33.61 | +0.03 (+0.09%) | 371,958 |
| 28 May 2024 | CNY | 33.73 | 34.06 | 33.56 | 33.58 | 33.58 | -0.22 (-0.65%) | 451,700 |
| 27 May 2024 | CNY | 33.31 | 33.84 | 33.03 | 33.8 | 33.8 | +0.4 (+1.20%) | 885,114 |
| 24 May 2024 | CNY | 33.85 | 34.03 | 33.37 | 33.4 | 33.4 | -0.45 (-1.33%) | 640,100 |
| 23 May 2024 | CNY | 34.36 | 34.47 | 33.79 | 33.85 | 33.85 | -0.65 (-1.88%) | 768,177 |
| 22 May 2024 | CNY | 34.95 | 34.95 | 34.28 | 34.5 | 34.5 | -0.48 (-1.37%) | 1,060,712 |
| 21 May 2024 | CNY | 35.05 | 35.52 | 34.34 | 34.98 | 34.98 | -0.6 (-1.69%) | 1,767,177 |
| 20 May 2024 | CNY | 36.2 | 36.39 | 34.82 | 35.58 | 35.58 | +0.59 (+1.69%) | 2,851,956 |
| 17 May 2024 | CNY | 34 | 35.44 | 33.9 | 34.99 | 34.99 | +0.94 (+2.76%) | 1,161,805 |
| 16 May 2024 | CNY | 34.43 | 34.49 | 34.02 | 34.05 | 34.05 | -0.15 (-0.44%) | 570,757 |
| 15 May 2024 | CNY | 34.55 | 34.76 | 34.18 | 34.2 | 34.2 | -0.34 (-0.98%) | 401,039 |
| 14 May 2024 | CNY | 33.75 | 34.99 | 33.69 | 34.54 | 34.54 | +0.65 (+1.92%) | 836,018 |
| 13 May 2024 | CNY | 34.35 | 34.54 | 33.8 | 33.89 | 33.89 | -0.61 (-1.77%) | 767,000 |
| 10 May 2024 | CNY | 35.02 | 35.19 | 34.43 | 34.5 | 34.5 | -0.5 (-1.43%) | 605,987 |
| 9 May 2024 | CNY | 34.7 | 35.25 | 34.7 | 35 | 35 | +0.31 (+0.89%) | 573,400 |
| 8 May 2024 | CNY | 35 | 35.28 | 34.62 | 34.69 | 34.69 | -0.36 (-1.03%) | 589,752 |
| 7 May 2024 | CNY | 35.05 | 35.4 | 34.86 | 35.05 | 35.05 | +0.05 (+0.14%) | 737,989 |
