| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 38.12 | 39.08 | 36.29 | 38.52 | 38.52 | +1.21 (+3.24%) | 15,710,731 |
| 24 Jun 2024 | CNY | 38.51 | 39.5 | 37.17 | 37.31 | 37.31 | -3.27 (-8.06%) | 9,956,081 |
| 21 Jun 2024 | CNY | 33 | 40.58 | 33 | 40.58 | 40.58 | +6.76 (+19.99%) | 13,050,280 |
| 20 Jun 2024 | CNY | 32.51 | 35.17 | 32.51 | 33.82 | 33.82 | +1.52 (+4.71%) | 4,175,471 |
| 19 Jun 2024 | CNY | 32.61 | 32.91 | 32.19 | 32.3 | 32.3 | -0.42 (-1.28%) | 742,796 |
| 18 Jun 2024 | CNY | 32.58 | 33 | 32.45 | 32.72 | 32.72 | +0.08 (+0.25%) | 869,680 |
| 17 Jun 2024 | CNY | 32.51 | 33.08 | 32.4 | 32.64 | 32.64 | -0.13 (-0.40%) | 766,121 |
| 14 Jun 2024 | CNY | 33.3 | 33.3 | 32.67 | 32.77 | 32.77 | -0.59 (-1.77%) | 1,083,136 |
| 13 Jun 2024 | CNY | 33.93 | 34.16 | 33.1 | 33.36 | 33.36 | -0.37 (-1.10%) | 1,452,277 |
| 12 Jun 2024 | CNY | 32.3 | 34.5 | 32.05 | 33.73 | 33.73 | +1.26 (+3.88%) | 2,152,738 |
| 11 Jun 2024 | CNY | 32.06 | 32.49 | 31.48 | 32.47 | 32.47 | +0.11 (+0.34%) | 1,057,006 |
| 7 Jun 2024 | CNY | 32.45 | 32.76 | 31.8 | 32.36 | 32.36 | +0.3 (+0.94%) | 1,318,085 |
| 6 Jun 2024 | CNY | 34.69 | 34.98 | 31.66 | 32.06 | 32.06 | -2.63 (-7.58%) | 2,573,831 |
| 5 Jun 2024 | CNY | 34.62 | 35.55 | 34.28 | 34.69 | 34.69 | -0.08 (-0.23%) | 1,310,974 |
| 4 Jun 2024 | CNY | 35.28 | 35.68 | 34.02 | 34.77 | 34.77 | -0.68 (-1.92%) | 1,564,423 |
| 3 Jun 2024 | CNY | 36.75 | 37.04 | 35.31 | 35.45 | 35.45 | -1.6 (-4.32%) | 1,893,944 |
| 31 May 2024 | CNY | 36.5 | 37.69 | 36.3 | 37.05 | 37.05 | +0.76 (+2.09%) | 1,876,120 |
| 30 May 2024 | CNY | 36.36 | 36.77 | 36.16 | 36.29 | 36.29 | -0.28 (-0.77%) | 957,235 |
| 29 May 2024 | CNY | 36.2 | 36.57 | 36.02 | 36.57 | 36.57 | +0.29 (+0.80%) | 945,726 |
| 28 May 2024 | CNY | 36.52 | 36.61 | 35.86 | 36.28 | 36.28 | -0.71 (-1.92%) | 1,468,243 |
| 27 May 2024 | CNY | 36.25 | 37.8 | 35.77 | 36.99 | 36.99 | +0.61 (+1.68%) | 1,415,523 |
| 24 May 2024 | CNY | 37.34 | 37.86 | 36.38 | 36.38 | 36.38 | -1.09 (-2.91%) | 1,632,469 |
| 23 May 2024 | CNY | 38 | 38.35 | 37.39 | 37.47 | 37.47 | -1.27 (-3.28%) | 2,090,188 |
| 22 May 2024 | CNY | 39.98 | 40.32 | 38.41 | 38.74 | 38.74 | -0.63 (-1.60%) | 2,944,669 |
| 21 May 2024 | CNY | 37.41 | 40.5 | 37.02 | 39.37 | 39.37 | +1.75 (+4.65%) | 3,450,186 |
| 20 May 2024 | CNY | 37.35 | 37.75 | 37.12 | 37.62 | 37.62 | +0.23 (+0.62%) | 1,475,270 |
| 17 May 2024 | CNY | 37.2 | 37.7 | 37.06 | 37.39 | 37.39 | +0.16 (+0.43%) | 1,248,519 |
| 16 May 2024 | CNY | 37.86 | 37.86 | 37.13 | 37.23 | 37.23 | -0.32 (-0.85%) | 1,283,676 |
| 15 May 2024 | CNY | 37.91 | 38.1 | 37.21 | 37.55 | 37.55 | -0.74 (-1.93%) | 1,545,830 |
| 14 May 2024 | CNY | 38.67 | 39.66 | 38.05 | 38.29 | 38.29 | -0.83 (-2.12%) | 2,552,608 |
