| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 33.67 | 34.63 | 33.51 | 34.1 | 34.1 | +0.3 (+0.89%) | 9,120,642 |
| 27 Jun 2024 | CNY | 33.78 | 34.39 | 33.64 | 33.8 | 33.8 | +0.05 (+0.15%) | 692,625 |
| 26 Jun 2024 | CNY | 32.46 | 33.86 | 32.14 | 33.75 | 33.75 | +1.23 (+3.78%) | 611,139 |
| 25 Jun 2024 | CNY | 31.92 | 32.6 | 31.92 | 32.52 | 32.52 | +0.71 (+2.23%) | 649,601 |
| 24 Jun 2024 | CNY | 33.7 | 33.7 | 31.81 | 31.81 | 31.81 | -1.9 (-5.64%) | 1,017,128 |
| 21 Jun 2024 | CNY | 33.8 | 34.09 | 33.52 | 33.71 | 33.71 | -0.31 (-0.91%) | 575,029 |
| 20 Jun 2024 | CNY | 35.01 | 35.05 | 34.02 | 34.02 | 34.02 | -0.77 (-2.21%) | 669,815 |
| 19 Jun 2024 | CNY | 34.93 | 35.15 | 34.66 | 34.79 | 34.79 | +0.01 (+0.03%) | 591,499 |
| 18 Jun 2024 | CNY | 34.58 | 34.85 | 34.42 | 34.78 | 34.78 | +0.18 (+0.52%) | 500,883 |
| 17 Jun 2024 | CNY | 34.98 | 35.22 | 34.35 | 34.6 | 34.6 | -0.38 (-1.09%) | 941,233 |
| 14 Jun 2024 | CNY | 34.88 | 35.06 | 34.5 | 34.98 | 34.98 | +0.12 (+0.34%) | 609,900 |
| 13 Jun 2024 | CNY | 34.33 | 34.97 | 34.12 | 34.86 | 34.86 | +0.53 (+1.54%) | 849,943 |
| 12 Jun 2024 | CNY | 34.07 | 34.43 | 34 | 34.33 | 34.33 | +0.19 (+0.56%) | 583,691 |
| 11 Jun 2024 | CNY | 33.73 | 34.23 | 33.4 | 34.14 | 34.14 | +0.41 (+1.22%) | 586,772 |
| 7 Jun 2024 | CNY | 33.42 | 34.18 | 33.26 | 33.73 | 33.73 | +0.31 (+0.93%) | 706,900 |
| 6 Jun 2024 | CNY | 33.91 | 34.43 | 32.58 | 33.42 | 33.42 | -0.58 (-1.71%) | 1,224,075 |
| 5 Jun 2024 | CNY | 35.55 | 35.55 | 34 | 34 | 34 | -1.42 (-4.01%) | 1,510,316 |
| 4 Jun 2024 | CNY | 36.62 | 36.9 | 35.09 | 35.42 | 35.42 | -4.07 (-10.31%) | 2,265,107 |
| 3 Jun 2024 | CNY | 38.81 | 39.5 | 38.45 | 39.49 | 39.49 | +0.82 (+2.12%) | 2,893,418 |
| 31 May 2024 | CNY | 37.91 | 38.67 | 37.91 | 38.67 | 38.67 | +0.75 (+1.98%) | 1,333,576 |
| 30 May 2024 | CNY | 38.49 | 38.49 | 37.82 | 37.92 | 37.92 | -0.64 (-1.66%) | 1,112,580 |
| 29 May 2024 | CNY | 38.29 | 38.83 | 38.09 | 38.56 | 38.56 | +0.28 (+0.73%) | 1,457,279 |
| 28 May 2024 | CNY | 37.21 | 38.3 | 37.16 | 38.28 | 38.28 | +0.69 (+1.84%) | 1,406,579 |
| 27 May 2024 | CNY | 36.91 | 37.6 | 36.51 | 37.59 | 37.59 | +0.58 (+1.57%) | 933,033 |
| 24 May 2024 | CNY | 37 | 37.76 | 37 | 37.01 | 37.01 | -0.26 (-0.70%) | 858,066 |
| 23 May 2024 | CNY | 37.63 | 38.43 | 37.2 | 37.27 | 37.27 | -0.63 (-1.66%) | 1,558,753 |
| 22 May 2024 | CNY | 37.8 | 38.2 | 37.7 | 37.9 | 37.9 | -0.14 (-0.37%) | 1,048,859 |
| 21 May 2024 | CNY | 38.08 | 38.6 | 37.7 | 38.04 | 38.04 | -0.64 (-1.65%) | 1,586,235 |
| 20 May 2024 | CNY | 37.61 | 39.62 | 37.25 | 38.68 | 38.68 | +1.05 (+2.79%) | 2,658,107 |
| 17 May 2024 | CNY | 36.29 | 37.67 | 36.1 | 37.63 | 37.63 | +1.38 (+3.81%) | 1,566,375 |
