| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 29.75 | 29.75 | 28.37 | 28.98 | 28.98 | -1.03 (-3.43%) | 18,928,065 |
| 26 Jun 2024 | CNY | 31.17 | 31.17 | 29.5 | 30.01 | 30.01 | -1.16 (-3.72%) | 23,406,830 |
| 25 Jun 2024 | CNY | 31.31 | 31.69 | 30.79 | 31.17 | 31.17 | -0.13 (-0.42%) | 6,991,170 |
| 24 Jun 2024 | CNY | 32.23 | 32.29 | 31.27 | 31.3 | 31.3 | -1.28 (-3.93%) | 11,451,823 |
| 21 Jun 2024 | CNY | 32.01 | 32.9 | 31.78 | 32.58 | 32.58 | +0.3 (+0.93%) | 7,421,674 |
| 20 Jun 2024 | CNY | 33.75 | 33.75 | 32.01 | 32.28 | 32.28 | -1.48 (-4.38%) | 16,357,830 |
| 19 Jun 2024 | CNY | 35.1 | 35.17 | 33.57 | 33.76 | 33.76 | -1.49 (-4.23%) | 12,317,200 |
| 18 Jun 2024 | CNY | 36.02 | 36.19 | 35 | 35.25 | 35.25 | -0.77 (-2.14%) | 10,114,838 |
| 17 Jun 2024 | CNY | 35.43 | 36.98 | 35.22 | 36.02 | 36.02 | +0.46 (+1.29%) | 8,349,250 |
| 14 Jun 2024 | CNY | 35.87 | 36.04 | 34.9 | 35.56 | 35.56 | -0.64 (-1.77%) | 9,849,537 |
| 13 Jun 2024 | CNY | 37.79 | 37.79 | 35.73 | 36.2 | 36.2 | -1.63 (-4.31%) | 13,984,190 |
| 12 Jun 2024 | CNY | 37.96 | 38.17 | 37.31 | 37.83 | 37.83 | -0.44 (-1.15%) | 6,012,468 |
| 11 Jun 2024 | CNY | 37.6 | 38.53 | 36.62 | 38.27 | 38.27 | +0.63 (+1.67%) | 7,518,644 |
| 7 Jun 2024 | CNY | 37.72 | 38.55 | 37.11 | 37.64 | 37.64 | -0.05 (-0.13%) | 7,529,962 |
| 6 Jun 2024 | CNY | 37.26 | 38.57 | 37.1 | 37.69 | 37.69 | +0.52 (+1.40%) | 10,563,816 |
| 5 Jun 2024 | CNY | 38 | 38.43 | 37.07 | 37.17 | 37.17 | -0.9 (-2.36%) | 7,608,200 |
| 4 Jun 2024 | CNY | 36.57 | 38.63 | 36.05 | 38.07 | 38.07 | +1.78 (+4.90%) | 13,072,805 |
| 3 Jun 2024 | CNY | 35.77 | 37.18 | 35.6 | 36.29 | 36.29 | +0.63 (+1.77%) | 7,421,300 |
| 31 May 2024 | CNY | 36.3 | 36.89 | 35.66 | 35.66 | 35.66 | -0.56 (-1.55%) | 10,489,522 |
| 30 May 2024 | CNY | 36.93 | 36.93 | 35.82 | 36.22 | 36.22 | -0.85 (-2.29%) | 8,916,012 |
| 29 May 2024 | CNY | 37.08 | 37.48 | 36.53 | 37.07 | 37.07 | -0.04 (-0.11%) | 5,834,002 |
| 28 May 2024 | CNY | 37.54 | 37.72 | 36.83 | 37.11 | 37.11 | -0.67 (-1.77%) | 7,196,602 |
| 27 May 2024 | CNY | 36.5 | 38.54 | 36.4 | 37.78 | 37.78 | +1.3 (+3.56%) | 13,985,264 |
| 24 May 2024 | CNY | 36.41 | 37.13 | 36.31 | 36.48 | 36.48 | -0.14 (-0.38%) | 5,811,987 |
| 23 May 2024 | CNY | 37.36 | 37.44 | 36.36 | 36.62 | 36.62 | -0.74 (-1.98%) | 7,732,500 |
| 22 May 2024 | CNY | 37.9 | 38.04 | 37.18 | 37.36 | 37.36 | -0.54 (-1.42%) | 11,272,482 |
| 21 May 2024 | CNY | 38.63 | 38.84 | 37.72 | 37.9 | 37.9 | -0.73 (-1.89%) | 10,538,978 |
| 20 May 2024 | CNY | 38.2 | 39.6 | 38.19 | 38.63 | 38.63 | -0.07 (-0.18%) | 12,000,249 |
| 17 May 2024 | CNY | 40.61 | 41.2 | 38.09 | 38.7 | 38.7 | -2.06 (-5.05%) | 20,021,336 |
| 16 May 2024 | CNY | 40.94 | 41.55 | 40.28 | 40.76 | 40.76 | -0.02 (-0.05%) | 8,856,628 |
