| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 31.7 | 31.7 | 28.1 | 28.1 | 28.1 | -0.8 (-2.77%) | 4,453,166 |
| 26 Jun 2024 | CNY | 28.15 | 28.99 | 27.23 | 28.9 | 28.9 | +0.69 (+2.45%) | 5,260,628 |
| 25 Jun 2024 | CNY | 29.78 | 30.25 | 28.01 | 28.21 | 28.21 | -1.57 (-5.27%) | 6,192,080 |
| 24 Jun 2024 | CNY | 30.2 | 31.95 | 29.61 | 29.78 | 29.78 | -2.7 (-8.31%) | 7,414,700 |
| 21 Jun 2024 | CNY | 31.7 | 32.89 | 31.03 | 32.48 | 32.48 | +0.75 (+2.36%) | 7,645,184 |
| 20 Jun 2024 | CNY | 33.48 | 33.48 | 31.6 | 31.73 | 31.73 | -2.92 (-8.43%) | 9,596,584 |
| 19 Jun 2024 | CNY | 35 | 36.17 | 34.29 | 34.65 | 34.65 | -1.38 (-3.83%) | 12,499,072 |
| 18 Jun 2024 | CNY | 34.2 | 36.68 | 33.22 | 36.03 | 36.03 | +3.01 (+9.12%) | 17,259,999 |
| 17 Jun 2024 | CNY | 30.9 | 34.49 | 30.3 | 33.02 | 33.02 | +1.75 (+5.60%) | 12,761,000 |
| 14 Jun 2024 | CNY | 30.61 | 31.79 | 29.6 | 31.27 | 31.27 | -1.27 (-3.90%) | 13,024,544 |
| 13 Jun 2024 | CNY | 27.62 | 32.54 | 27.62 | 32.54 | 32.54 | +5.42 (+19.99%) | 14,141,964 |
| 12 Jun 2024 | CNY | 25.76 | 28.5 | 25.67 | 27.12 | 27.12 | +1.59 (+6.23%) | 4,625,776 |
| 11 Jun 2024 | CNY | 24.87 | 25.67 | 24.01 | 25.53 | 25.53 | +0.65 (+2.61%) | 1,844,200 |
| 7 Jun 2024 | CNY | 24.54 | 25.14 | 24.5 | 24.88 | 24.88 | +0.42 (+1.72%) | 1,693,830 |
| 6 Jun 2024 | CNY | 26.5 | 26.98 | 24.2 | 24.46 | 24.46 | -2.04 (-7.70%) | 3,148,737 |
| 5 Jun 2024 | CNY | 27.2 | 27.2 | 26.47 | 26.5 | 26.5 | -0.73 (-2.68%) | 1,459,788 |
| 4 Jun 2024 | CNY | 28 | 28 | 26.81 | 27.23 | 27.23 | -0.88 (-3.13%) | 1,784,576 |
| 3 Jun 2024 | CNY | 28.58 | 28.93 | 27.71 | 28.11 | 28.11 | -0.48 (-1.68%) | 2,070,350 |
| 31 May 2024 | CNY | 27.55 | 28.75 | 27.55 | 28.59 | 28.59 | +1.04 (+3.77%) | 2,721,237 |
| 30 May 2024 | CNY | 27.98 | 27.99 | 25.59 | 27.55 | 27.55 | -0.53 (-1.89%) | 1,665,921 |
| 29 May 2024 | CNY | 27.66 | 28.61 | 27.66 | 28.08 | 28.08 | +0.31 (+1.12%) | 1,331,931 |
| 28 May 2024 | CNY | 28.43 | 28.43 | 27.72 | 27.77 | 27.77 | -0.66 (-2.32%) | 1,332,432 |
| 27 May 2024 | CNY | 28.61 | 28.8 | 27.61 | 28.43 | 28.43 | -0.43 (-1.49%) | 2,328,618 |
| 24 May 2024 | CNY | 30.07 | 30.5 | 28.68 | 28.86 | 28.86 | -1.69 (-5.53%) | 3,138,233 |
| 23 May 2024 | CNY | 31.6 | 31.99 | 30.52 | 30.55 | 30.55 | -1.23 (-3.87%) | 3,048,694 |
| 22 May 2024 | CNY | 30.47 | 31.85 | 30 | 31.78 | 31.78 | +1.21 (+3.96%) | 3,778,060 |
| 21 May 2024 | CNY | 30.07 | 30.6 | 29.8 | 30.57 | 30.57 | +0.55 (+1.83%) | 2,058,135 |
| 20 May 2024 | CNY | 29.73 | 30.2 | 29.43 | 30.02 | 30.02 | +0.43 (+1.45%) | 1,507,037 |
| 17 May 2024 | CNY | 29.52 | 29.93 | 29.29 | 29.59 | 29.59 | +0.07 (+0.24%) | 1,280,726 |
| 16 May 2024 | CNY | 30.14 | 30.21 | 29.5 | 29.52 | 29.52 | -0.62 (-2.06%) | 1,750,464 |
