| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 27.76 | 28.69 | 27.01 | 28.66 | 28.66 | +0.9 (+3.24%) | 13,916,981 |
| 25 Jun 2024 | CNY | 27.8 | 28.3 | 27.35 | 27.76 | 27.76 | +0.11 (+0.40%) | 992,667 |
| 24 Jun 2024 | CNY | 28.56 | 28.89 | 27.52 | 27.65 | 27.65 | -1.33 (-4.59%) | 1,306,458 |
| 21 Jun 2024 | CNY | 29.55 | 29.92 | 28.9 | 28.98 | 28.98 | -0.53 (-1.80%) | 1,169,964 |
| 20 Jun 2024 | CNY | 30.88 | 30.9 | 29.5 | 29.51 | 29.51 | -1.73 (-5.54%) | 2,227,744 |
| 19 Jun 2024 | CNY | 30.29 | 32 | 30.28 | 31.24 | 31.24 | +0.52 (+1.69%) | 3,111,424 |
| 18 Jun 2024 | CNY | 29.95 | 30.85 | 29.55 | 30.72 | 30.72 | +1.19 (+4.03%) | 2,601,984 |
| 17 Jun 2024 | CNY | 29.25 | 30.1 | 29.02 | 29.53 | 29.53 | +0.28 (+0.96%) | 1,289,750 |
| 14 Jun 2024 | CNY | 29.78 | 29.79 | 29.09 | 29.25 | 29.25 | -0.84 (-2.79%) | 1,642,498 |
| 13 Jun 2024 | CNY | 29.64 | 30.2 | 29.4 | 30.09 | 30.09 | +0.48 (+1.62%) | 2,004,010 |
| 12 Jun 2024 | CNY | 29.24 | 29.95 | 29.21 | 29.61 | 29.61 | +0.37 (+1.27%) | 1,639,885 |
| 11 Jun 2024 | CNY | 28.9 | 29.28 | 28.01 | 29.24 | 29.24 | +0.34 (+1.18%) | 1,310,386 |
| 7 Jun 2024 | CNY | 28.5 | 29.3 | 28.32 | 28.9 | 28.9 | +0.9 (+3.21%) | 1,619,140 |
| 6 Jun 2024 | CNY | 29.46 | 29.81 | 27.6 | 28 | 28 | -1.37 (-4.66%) | 2,250,725 |
| 5 Jun 2024 | CNY | 29.95 | 30.47 | 29.35 | 29.37 | 29.37 | -1.06 (-3.48%) | 1,753,449 |
| 4 Jun 2024 | CNY | 31.9 | 31.92 | 29.95 | 30.43 | 30.43 | -1.56 (-4.88%) | 2,761,474 |
| 3 Jun 2024 | CNY | 32.5 | 33.99 | 31.8 | 31.99 | 31.99 | -0.51 (-1.57%) | 2,035,906 |
| 31 May 2024 | CNY | 31.57 | 33.1 | 31.57 | 32.5 | 32.5 | +0.72 (+2.27%) | 1,835,395 |
| 30 May 2024 | CNY | 33.18 | 33.2 | 31.74 | 31.78 | 31.78 | -1.51 (-4.54%) | 2,397,119 |
| 29 May 2024 | CNY | 33.01 | 34.09 | 32.97 | 33.29 | 33.29 | -0.31 (-0.92%) | 1,916,148 |
| 28 May 2024 | CNY | 34.5 | 35.52 | 32.23 | 33.6 | 33.6 | -1.51 (-4.30%) | 3,327,881 |
| 27 May 2024 | CNY | 36.05 | 36.1 | 34.25 | 35.11 | 35.11 | -1.81 (-4.90%) | 3,163,971 |
| 24 May 2024 | CNY | 37.51 | 37.6 | 35.8 | 36.92 | 36.92 | -1.63 (-4.23%) | 4,967,895 |
| 23 May 2024 | CNY | 36.67 | 39 | 36.67 | 38.55 | 38.55 | +2.03 (+5.56%) | 7,730,350 |
| 22 May 2024 | CNY | 36.41 | 37 | 35.35 | 36.52 | 36.52 | -0.39 (-1.06%) | 4,864,381 |
| 21 May 2024 | CNY | 37.68 | 38.93 | 36.81 | 36.91 | 36.91 | -0.99 (-2.61%) | 5,960,398 |
| 20 May 2024 | CNY | 38 | 41.46 | 37.7 | 37.9 | 37.9 | +0.04 (+0.11%) | 8,199,287 |
| 17 May 2024 | CNY | 35.91 | 38.99 | 34.16 | 37.86 | 37.86 | +2.62 (+7.43%) | 8,350,244 |
| 16 May 2024 | CNY | 36.46 | 37.32 | 35.01 | 35.24 | 35.24 | -0.8 (-2.22%) | 4,655,099 |
| 15 May 2024 | CNY | 34.7 | 37.13 | 34.2 | 36.04 | 36.04 | +0.69 (+1.95%) | 5,868,701 |
