| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 29.2 | 29.64 | 29.06 | 29.57 | 29.57 | +0.28 (+0.96%) | 5,286,745 |
| 25 Jun 2024 | CNY | 29.23 | 29.73 | 29.08 | 29.29 | 29.29 | +0.21 (+0.72%) | 6,006,634 |
| 24 Jun 2024 | CNY | 29.31 | 29.66 | 28.96 | 29.08 | 29.08 | -0.41 (-1.39%) | 6,497,531 |
| 21 Jun 2024 | CNY | 29.45 | 29.8 | 29.36 | 29.49 | 29.49 | +0.03 (+0.10%) | 4,369,872 |
| 20 Jun 2024 | CNY | 29.8 | 29.94 | 29.3 | 29.46 | 29.46 | -0.4 (-1.34%) | 6,042,212 |
| 19 Jun 2024 | CNY | 29.89 | 30.01 | 29.6 | 29.86 | 29.86 | +0.07 (+0.23%) | 5,123,487 |
| 18 Jun 2024 | CNY | 29.93 | 30.04 | 29.57 | 29.79 | 29.79 | -0.75 (-2.46%) | 7,161,413 |
| 17 Jun 2024 | CNY | 30.86 | 31.23 | 30.31 | 30.54 | 30.54 | -0.41 (-1.32%) | 11,020,601 |
| 14 Jun 2024 | CNY | 30.6 | 31.04 | 30.51 | 30.95 | 30.95 | +0.28 (+0.91%) | 7,193,857 |
| 13 Jun 2024 | CNY | 31.11 | 31.2 | 30.58 | 30.67 | 30.67 | -0.44 (-1.41%) | 7,582,408 |
| 12 Jun 2024 | CNY | 31.36 | 31.37 | 30.91 | 31.11 | 31.11 | -0.26 (-0.83%) | 5,235,509 |
| 11 Jun 2024 | CNY | 31.64 | 31.85 | 31.33 | 31.37 | 31.37 | -0.42 (-1.32%) | 5,592,820 |
| 7 Jun 2024 | CNY | 31.65 | 31.85 | 31.34 | 31.79 | 31.79 | +0.29 (+0.92%) | 6,114,839 |
| 6 Jun 2024 | CNY | 31.58 | 31.8 | 31.41 | 31.5 | 31.5 | -0.1 (-0.32%) | 6,039,601 |
| 5 Jun 2024 | CNY | 31.79 | 32.05 | 31.5 | 31.6 | 31.6 | -0.19 (-0.60%) | 4,929,601 |
| 4 Jun 2024 | CNY | 31.09 | 31.85 | 31.07 | 31.79 | 31.79 | +0.6 (+1.92%) | 6,030,093 |
| 3 Jun 2024 | CNY | 31.32 | 31.63 | 31.03 | 31.19 | 31.19 | -0.21 (-0.67%) | 6,431,215 |
| 31 May 2024 | CNY | 31.61 | 31.75 | 31.4 | 31.4 | 31.4 | -0.01 (-0.03%) | 3,935,899 |
| 30 May 2024 | CNY | 31.6 | 31.78 | 31.35 | 31.41 | 31.41 | -0.24 (-0.76%) | 3,855,500 |
| 29 May 2024 | CNY | 32.07 | 32.19 | 31.58 | 31.65 | 31.65 | -0.4 (-1.25%) | 5,222,466 |
| 28 May 2024 | CNY | 32.27 | 32.35 | 32.01 | 32.05 | 32.05 | -0.16 (-0.50%) | 4,671,890 |
| 27 May 2024 | CNY | 31.7 | 32.32 | 31.6 | 32.21 | 32.21 | +0.51 (+1.61%) | 7,063,007 |
| 24 May 2024 | CNY | 31.53 | 31.96 | 31.53 | 31.7 | 31.7 | +0.18 (+0.57%) | 6,342,214 |
| 23 May 2024 | CNY | 31.71 | 31.96 | 31.44 | 31.52 | 31.52 | -0.3 (-0.94%) | 5,950,848 |
| 22 May 2024 | CNY | 32.3 | 32.45 | 31.79 | 31.82 | 31.82 | -0.51 (-1.58%) | 7,360,453 |
| 21 May 2024 | CNY | 32.72 | 32.77 | 32.2 | 32.33 | 32.33 | -0.46 (-1.40%) | 7,572,009 |
| 20 May 2024 | CNY | 32.62 | 32.86 | 32.48 | 32.79 | 32.79 | +0.17 (+0.52%) | 6,451,950 |
| 17 May 2024 | CNY | 32.69 | 32.84 | 32.13 | 32.62 | 32.62 | -0.08 (-0.24%) | 8,212,786 |
| 16 May 2024 | CNY | 32.81 | 33.19 | 32.58 | 32.7 | 32.7 | -0.19 (-0.58%) | 7,110,939 |
| 15 May 2024 | CNY | 33.08 | 33.27 | 32.74 | 32.89 | 32.89 | -0.17 (-0.51%) | 8,355,689 |
