| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 27.05 | 28.6 | 27.05 | 27.61 | 27.61 | -0.75 (-2.64%) | 596,243 |
| 26 Jun 2024 | CNY | 27.05 | 28.42 | 26.75 | 28.36 | 28.36 | +1.26 (+4.65%) | 834,900 |
| 25 Jun 2024 | CNY | 27.12 | 27.44 | 26.5 | 27.1 | 27.1 | -0.1 (-0.37%) | 590,702 |
| 24 Jun 2024 | CNY | 29.01 | 29.27 | 27.01 | 27.2 | 27.2 | -1.82 (-6.27%) | 1,000,850 |
| 21 Jun 2024 | CNY | 29.74 | 29.84 | 29.02 | 29.02 | 29.02 | -0.73 (-2.45%) | 519,094 |
| 20 Jun 2024 | CNY | 30.49 | 30.9 | 29.75 | 29.75 | 29.75 | -0.9 (-2.94%) | 402,836 |
| 19 Jun 2024 | CNY | 30.79 | 31.1 | 30.41 | 30.65 | 30.65 | -0.33 (-1.07%) | 509,200 |
| 18 Jun 2024 | CNY | 30.06 | 31.18 | 29.8 | 30.98 | 30.98 | +0.74 (+2.45%) | 924,317 |
| 17 Jun 2024 | CNY | 29.48 | 30.37 | 29.32 | 30.24 | 30.24 | +0.58 (+1.96%) | 629,358 |
| 14 Jun 2024 | CNY | 30 | 30.27 | 29.3 | 29.66 | 29.66 | -0.44 (-1.46%) | 720,024 |
| 13 Jun 2024 | CNY | 30.3 | 30.56 | 29.8 | 30.1 | 30.1 | -0.2 (-0.66%) | 543,462 |
| 12 Jun 2024 | CNY | 30.21 | 30.42 | 29.75 | 30.3 | 30.3 | +0.2 (+0.66%) | 658,249 |
| 11 Jun 2024 | CNY | 29.8 | 30.4 | 28.84 | 30.1 | 30.1 | +0.07 (+0.23%) | 910,576 |
| 7 Jun 2024 | CNY | 31.51 | 31.51 | 29.9 | 30.03 | 30.03 | -0.47 (-1.54%) | 913,453 |
| 6 Jun 2024 | CNY | 32.88 | 34.02 | 30.5 | 30.5 | 30.5 | -3.86 (-11.23%) | 2,214,260 |
| 5 Jun 2024 | CNY | 31.95 | 37.28 | 31.63 | 34.36 | 34.36 | +3.29 (+10.59%) | 2,845,466 |
| 4 Jun 2024 | CNY | 31.14 | 31.14 | 30.23 | 31.07 | 31.07 | -0.17 (-0.54%) | 512,208 |
| 3 Jun 2024 | CNY | 32.21 | 32.21 | 31.1 | 31.24 | 31.24 | -0.87 (-2.71%) | 711,300 |
| 31 May 2024 | CNY | 32.33 | 32.6 | 31.8 | 32.11 | 32.11 | +0.11 (+0.34%) | 466,527 |
| 30 May 2024 | CNY | 32.67 | 33.11 | 31.89 | 32 | 32 | -0.39 (-1.20%) | 385,989 |
| 29 May 2024 | CNY | 32.5 | 33.25 | 32.1 | 32.39 | 32.39 | +0.18 (+0.56%) | 566,109 |
| 28 May 2024 | CNY | 32.5 | 32.83 | 32.11 | 32.21 | 32.21 | -0.66 (-2.01%) | 479,952 |
| 27 May 2024 | CNY | 32.61 | 32.88 | 31.62 | 32.87 | 32.87 | +0.12 (+0.37%) | 569,020 |
| 24 May 2024 | CNY | 33.13 | 33.58 | 32.67 | 32.75 | 32.75 | -0.61 (-1.83%) | 479,750 |
| 23 May 2024 | CNY | 34.39 | 34.39 | 33.35 | 33.36 | 33.36 | -1.03 (-3.00%) | 576,000 |
| 22 May 2024 | CNY | 33.75 | 34.4 | 33.34 | 34.39 | 34.39 | +0.91 (+2.72%) | 716,800 |
| 21 May 2024 | CNY | 34.09 | 34.55 | 33.29 | 33.48 | 33.48 | -0.61 (-1.79%) | 680,797 |
| 20 May 2024 | CNY | 34.36 | 34.88 | 33.92 | 34.09 | 34.09 | -0.27 (-0.79%) | 557,250 |
| 17 May 2024 | CNY | 34.01 | 34.47 | 33.62 | 34.36 | 34.36 | +0.14 (+0.41%) | 547,430 |
| 16 May 2024 | CNY | 34.62 | 35.28 | 34.03 | 34.22 | 34.22 | -0.47 (-1.35%) | 742,300 |
