| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 32.12 | 33.5 | 31 | 32.31 | 32.31 | +0.56 (+1.76%) | 19,258,910 |
| 24 Jun 2024 | CNY | 32.94 | 34.21 | 31.65 | 31.75 | 31.75 | -0.63 (-1.95%) | 7,560,862 |
| 21 Jun 2024 | CNY | 31.9 | 32.98 | 31.23 | 32.38 | 32.38 | +0.48 (+1.50%) | 4,368,800 |
| 20 Jun 2024 | CNY | 33.7 | 33.79 | 31.84 | 31.9 | 31.9 | -2.11 (-6.20%) | 6,688,302 |
| 19 Jun 2024 | CNY | 33.8 | 34.46 | 32.85 | 34.01 | 34.01 | -0.03 (-0.09%) | 7,866,905 |
| 18 Jun 2024 | CNY | 33.33 | 34.18 | 33.33 | 34.04 | 34.04 | +0.29 (+0.86%) | 6,780,865 |
| 17 Jun 2024 | CNY | 32.5 | 34 | 32.45 | 33.75 | 33.75 | +0.83 (+2.52%) | 7,609,039 |
| 14 Jun 2024 | CNY | 31.6 | 33.25 | 30.5 | 32.92 | 32.92 | +1.52 (+4.84%) | 7,598,465 |
| 13 Jun 2024 | CNY | 32.2 | 32.7 | 31.3 | 31.4 | 31.4 | -0.9 (-2.79%) | 5,908,021 |
| 12 Jun 2024 | CNY | 31.55 | 32.77 | 31.55 | 32.3 | 32.3 | +0.65 (+2.05%) | 5,688,704 |
| 11 Jun 2024 | CNY | 30.64 | 31.72 | 29.05 | 31.65 | 31.65 | +0.58 (+1.87%) | 5,408,080 |
| 7 Jun 2024 | CNY | 32.96 | 32.99 | 30.8 | 31.07 | 31.07 | -2.74 (-8.10%) | 8,884,208 |
| 6 Jun 2024 | CNY | 34.67 | 36.02 | 33.75 | 33.81 | 33.81 | -0.12 (-0.35%) | 9,430,602 |
| 5 Jun 2024 | CNY | 33 | 34.66 | 32.68 | 33.93 | 33.93 | +0.29 (+0.86%) | 6,400,796 |
| 4 Jun 2024 | CNY | 34.8 | 34.95 | 32.8 | 33.64 | 33.64 | -0.9 (-2.61%) | 7,458,820 |
| 3 Jun 2024 | CNY | 32.5 | 35 | 32.5 | 34.54 | 34.54 | +2.28 (+7.07%) | 10,972,058 |
| 31 May 2024 | CNY | 32.2 | 33.02 | 32.15 | 32.26 | 32.26 | +0.32 (+1.00%) | 5,571,315 |
| 30 May 2024 | CNY | 33.22 | 33.25 | 31.69 | 31.94 | 31.94 | -1.36 (-4.08%) | 6,291,860 |
| 29 May 2024 | CNY | 34.25 | 35.18 | 32.72 | 33.3 | 33.3 | -1.07 (-3.11%) | 9,019,980 |
| 28 May 2024 | CNY | 32.98 | 34.79 | 32.2 | 34.37 | 34.37 | +0.89 (+2.66%) | 10,731,567 |
| 27 May 2024 | CNY | 34.65 | 34.9 | 32.51 | 33.48 | 33.48 | -1.74 (-4.94%) | 11,762,157 |
| 24 May 2024 | CNY | 37.6 | 38.56 | 35.2 | 35.22 | 35.22 | -4.38 (-11.06%) | 18,646,443 |
| 23 May 2024 | CNY | 37.98 | 39.6 | 37.5 | 39.6 | 39.6 | +6.6 (+20%) | 20,662,379 |
| 22 May 2024 | CNY | 32.66 | 33.14 | 31.6 | 33 | 33 | +0.58 (+1.79%) | 6,687,960 |
| 21 May 2024 | CNY | 32.38 | 33.45 | 31.81 | 32.42 | 32.42 | -0.14 (-0.43%) | 6,947,889 |
| 20 May 2024 | CNY | 31.77 | 33.2 | 31.5 | 32.56 | 32.56 | +0.46 (+1.43%) | 8,200,999 |
| 17 May 2024 | CNY | 30.22 | 32.35 | 30.16 | 32.1 | 32.1 | +1.88 (+6.22%) | 8,106,157 |
| 16 May 2024 | CNY | 29.46 | 30.69 | 29.46 | 30.22 | 30.22 | +0.79 (+2.68%) | 3,279,691 |
| 15 May 2024 | CNY | 29.79 | 30.6 | 29.21 | 29.43 | 29.43 | -0.35 (-1.18%) | 3,104,257 |
| 14 May 2024 | CNY | 29 | 29.83 | 28.8 | 29.78 | 29.78 | +0.79 (+2.73%) | 2,595,744 |
