| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 31.58 | 32.3 | 31.19 | 31.58 | 31.58 | +0.25 (+0.80%) | 3,899,928 |
| 27 Jun 2024 | CNY | 31.97 | 32.27 | 31.31 | 31.33 | 31.33 | -0.61 (-1.91%) | 720,884 |
| 26 Jun 2024 | CNY | 30.75 | 31.95 | 30.62 | 31.94 | 31.94 | +1.1 (+3.57%) | 810,826 |
| 25 Jun 2024 | CNY | 30.11 | 31.15 | 30.11 | 30.84 | 30.84 | +0.73 (+2.42%) | 873,541 |
| 24 Jun 2024 | CNY | 31.44 | 31.6 | 30.08 | 30.11 | 30.11 | -1.42 (-4.50%) | 791,022 |
| 21 Jun 2024 | CNY | 31.51 | 32.05 | 30.68 | 31.53 | 31.53 | -0.58 (-1.81%) | 836,026 |
| 20 Jun 2024 | CNY | 33.18 | 33.28 | 31.91 | 32.11 | 32.11 | -0.9 (-2.73%) | 1,121,500 |
| 19 Jun 2024 | CNY | 33.45 | 33.65 | 32.88 | 33.01 | 33.01 | -0.38 (-1.14%) | 818,840 |
| 18 Jun 2024 | CNY | 32.85 | 33.7 | 32.85 | 33.39 | 33.39 | +0.37 (+1.12%) | 1,105,835 |
| 17 Jun 2024 | CNY | 33 | 33.7 | 32.98 | 33.02 | 33.02 | -0.29 (-0.87%) | 719,193 |
| 14 Jun 2024 | CNY | 32.9 | 33.63 | 32.5 | 33.31 | 33.31 | +0.55 (+1.68%) | 995,559 |
| 13 Jun 2024 | CNY | 32.02 | 33.3 | 32 | 32.76 | 32.76 | +0.63 (+1.96%) | 1,181,860 |
| 12 Jun 2024 | CNY | 31.8 | 32.39 | 31.6 | 32.13 | 32.13 | +0.34 (+1.07%) | 840,720 |
| 11 Jun 2024 | CNY | 31.3 | 31.79 | 30.22 | 31.79 | 31.79 | +0.68 (+2.19%) | 801,151 |
| 7 Jun 2024 | CNY | 30.56 | 31.85 | 30.54 | 31.11 | 31.11 | +0.86 (+2.84%) | 1,244,177 |
| 6 Jun 2024 | CNY | 32.1 | 32.69 | 30.02 | 30.25 | 30.25 | -1.89 (-5.88%) | 1,486,407 |
| 5 Jun 2024 | CNY | 32.26 | 33.18 | 31.95 | 32.14 | 32.14 | -0.13 (-0.40%) | 809,900 |
| 4 Jun 2024 | CNY | 33.11 | 33.64 | 31.82 | 32.27 | 32.27 | -1.14 (-3.41%) | 1,550,973 |
| 3 Jun 2024 | CNY | 34.05 | 34.93 | 32.84 | 33.41 | 33.41 | -1.02 (-2.96%) | 1,668,118 |
| 31 May 2024 | CNY | 34.42 | 35.3 | 34.05 | 34.43 | 34.43 | +0.13 (+0.38%) | 1,624,042 |
| 30 May 2024 | CNY | 35.85 | 36.18 | 34.14 | 34.3 | 34.3 | -2.03 (-5.59%) | 2,372,763 |
| 29 May 2024 | CNY | 34.61 | 36.43 | 34.61 | 36.33 | 36.33 | +0.61 (+1.71%) | 3,036,669 |
| 28 May 2024 | CNY | 39.28 | 39.98 | 35.33 | 35.72 | 35.72 | -2.79 (-7.24%) | 4,952,318 |
| 27 May 2024 | CNY | 36.99 | 39.33 | 36.38 | 38.51 | 38.51 | +0.86 (+2.28%) | 5,437,264 |
| 24 May 2024 | CNY | 35.01 | 38.86 | 34.5 | 37.65 | 37.65 | +1.36 (+3.75%) | 6,228,847 |
| 23 May 2024 | CNY | 33.79 | 36.5 | 32.69 | 36.29 | 36.29 | +1.96 (+5.71%) | 5,970,368 |
| 22 May 2024 | CNY | 33.98 | 34.5 | 33.55 | 34.33 | 34.33 | +0.32 (+0.94%) | 2,249,364 |
| 21 May 2024 | CNY | 32.8 | 34.27 | 32.45 | 34.01 | 34.01 | +0.94 (+2.84%) | 2,377,998 |
| 20 May 2024 | CNY | 33 | 33.87 | 32.82 | 33.07 | 33.07 | -0.01 (-0.03%) | 1,425,141 |
| 17 May 2024 | CNY | 32.58 | 33.1 | 32.34 | 33.08 | 33.08 | +0.58 (+1.78%) | 947,381 |
