| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 36.35 | 38.67 | 35.73 | 36.93 | 36.93 | +0.2 (+0.54%) | 36,803,660 |
| 21 Jun 2024 | CNY | 37.78 | 39 | 36.66 | 36.73 | 36.73 | -1.62 (-4.22%) | 11,999,730 |
| 20 Jun 2024 | CNY | 40 | 41.4 | 38.32 | 38.35 | 38.35 | -4.11 (-9.68%) | 15,491,580 |
| 19 Jun 2024 | CNY | 46.35 | 46.8 | 41.88 | 42.46 | 42.46 | -3.89 (-8.39%) | 18,807,130 |
| 18 Jun 2024 | CNY | 41.82 | 46.88 | 41.21 | 46.35 | 46.35 | +3.56 (+8.32%) | 21,259,710 |
| 17 Jun 2024 | CNY | 39.7 | 44.9 | 39.13 | 42.79 | 42.79 | +3.98 (+10.26%) | 22,845,990 |
| 14 Jun 2024 | CNY | 31.6 | 38.81 | 30.78 | 38.81 | 38.81 | +6.47 (+20.01%) | 18,112,460 |
| 13 Jun 2024 | CNY | 32.8 | 35.55 | 32.1 | 32.34 | 32.34 | -1.2 (-3.58%) | 14,075,580 |
| 12 Jun 2024 | CNY | 31.51 | 33.79 | 31.51 | 33.54 | 33.54 | +1.54 (+4.81%) | 13,253,060 |
| 11 Jun 2024 | CNY | 30.55 | 32.38 | 29.84 | 32 | 32 | +0.52 (+1.65%) | 10,753,270 |
| 7 Jun 2024 | CNY | 32 | 32.97 | 31.26 | 31.48 | 31.48 | -2.34 (-6.92%) | 16,202,100 |
| 6 Jun 2024 | CNY | 29.5 | 33.82 | 29.5 | 33.82 | 33.82 | +5.64 (+20.01%) | 18,668,430 |
| 5 Jun 2024 | CNY | 28 | 28.89 | 27.5 | 28.18 | 28.18 | -0.41 (-1.43%) | 2,432,763 |
| 4 Jun 2024 | CNY | 29.72 | 30.2 | 27.62 | 28.59 | 28.59 | -1.5 (-4.99%) | 4,108,114 |
| 3 Jun 2024 | CNY | 29.24 | 30.62 | 29.09 | 30.09 | 30.09 | +0.82 (+2.80%) | 4,741,108 |
| 31 May 2024 | CNY | 29.1 | 29.66 | 28.82 | 29.27 | 29.27 | +0.22 (+0.76%) | 3,541,222 |
| 30 May 2024 | CNY | 28.74 | 29.16 | 28.2 | 29.05 | 29.05 | -0.18 (-0.62%) | 2,854,803 |
| 29 May 2024 | CNY | 29.02 | 29.73 | 28.71 | 29.23 | 29.23 | -0.43 (-1.45%) | 4,039,852 |
| 28 May 2024 | CNY | 29.3 | 30.89 | 29.26 | 29.66 | 29.66 | -0.48 (-1.59%) | 4,814,244 |
| 27 May 2024 | CNY | 31.13 | 31.79 | 28.8 | 30.14 | 30.14 | +0.33 (+1.11%) | 6,643,830 |
| 24 May 2024 | CNY | 30.53 | 31.66 | 29.76 | 29.81 | 29.81 | -1.35 (-4.33%) | 7,972,593 |
| 23 May 2024 | CNY | 28.15 | 33.2 | 28.13 | 31.16 | 31.16 | +2.8 (+9.87%) | 11,624,850 |
| 22 May 2024 | CNY | 27.84 | 28.85 | 27.55 | 28.36 | 28.36 | +0.48 (+1.72%) | 2,650,075 |
| 21 May 2024 | CNY | 27.67 | 28.1 | 27.42 | 27.88 | 27.88 | +0.27 (+0.98%) | 2,320,365 |
| 20 May 2024 | CNY | 27.38 | 27.66 | 27.14 | 27.61 | 27.61 | +0.15 (+0.55%) | 2,388,986 |
| 17 May 2024 | CNY | 26.21 | 27.86 | 25.99 | 27.46 | 27.46 | +1.2 (+4.57%) | 3,414,461 |
| 16 May 2024 | CNY | 26 | 26.63 | 26 | 26.26 | 26.26 | +0.38 (+1.47%) | 1,519,302 |
| 15 May 2024 | CNY | 25.95 | 26.47 | 25.73 | 25.88 | 25.88 | -0.17 (-0.65%) | 1,168,137 |
| 14 May 2024 | CNY | 25.99 | 26.65 | 25.91 | 26.05 | 26.05 | +0.22 (+0.85%) | 1,053,967 |
| 13 May 2024 | CNY | 26.7 | 26.7 | 25.83 | 25.83 | 25.83 | -0.96 (-3.58%) | 1,393,206 |
