| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 29.2 | 29.24 | 28.11 | 28.25 | 28.25 | -1.11 (-3.78%) | 55,318,768 |
| 26 Jun 2024 | CNY | 29.68 | 29.89 | 29.2 | 29.36 | 29.36 | -0.47 (-1.58%) | 20,711,834 |
| 25 Jun 2024 | CNY | 29.68 | 30.15 | 29.52 | 29.83 | 29.83 | +0.1 (+0.34%) | 26,304,312 |
| 24 Jun 2024 | CNY | 29.16 | 29.98 | 29.06 | 29.73 | 29.73 | +0.55 (+1.88%) | 30,699,612 |
| 21 Jun 2024 | CNY | 29.41 | 29.57 | 28.87 | 29.18 | 29.18 | -0.25 (-0.85%) | 32,343,095 |
| 20 Jun 2024 | CNY | 29.57 | 29.86 | 29.35 | 29.43 | 29.43 | -0.17 (-0.57%) | 22,162,523 |
| 19 Jun 2024 | CNY | 29.98 | 30.07 | 29.29 | 29.6 | 29.6 | -0.49 (-1.63%) | 26,295,982 |
| 18 Jun 2024 | CNY | 30.08 | 30.25 | 29.57 | 30.09 | 30.09 | -0.13 (-0.43%) | 22,766,377 |
| 17 Jun 2024 | CNY | 30.35 | 30.85 | 29.96 | 30.22 | 30.22 | -0.43 (-1.40%) | 22,618,723 |
| 14 Jun 2024 | CNY | 29.61 | 30.75 | 29.6 | 30.65 | 30.65 | +0.72 (+2.41%) | 33,834,239 |
| 13 Jun 2024 | CNY | 30.4 | 30.42 | 29.71 | 29.93 | 29.93 | -0.45 (-1.48%) | 24,420,078 |
| 12 Jun 2024 | CNY | 30.68 | 30.83 | 30.13 | 30.38 | 30.38 | -0.26 (-0.85%) | 19,675,400 |
| 11 Jun 2024 | CNY | 30.2 | 30.85 | 30.14 | 30.64 | 30.64 | +0.02 (+0.07%) | 28,023,782 |
| 7 Jun 2024 | CNY | 30.97 | 31.05 | 29.88 | 30.62 | 30.62 | -0.37 (-1.19%) | 41,181,875 |
| 6 Jun 2024 | CNY | 29.95 | 31.27 | 29.76 | 30.99 | 30.99 | +1.09 (+3.65%) | 34,756,202 |
| 5 Jun 2024 | CNY | 30.18 | 30.44 | 29.83 | 29.9 | 29.9 | -0.22 (-0.73%) | 19,492,461 |
| 4 Jun 2024 | CNY | 30.25 | 30.45 | 29.73 | 30.12 | 30.12 | -0.36 (-1.18%) | 24,793,511 |
| 3 Jun 2024 | CNY | 29.61 | 30.93 | 29.61 | 30.48 | 30.48 | +0.94 (+3.18%) | 32,379,930 |
| 31 May 2024 | CNY | 30.45 | 30.45 | 29.54 | 29.54 | 29.54 | -0.66 (-2.19%) | 29,896,288 |
| 30 May 2024 | CNY | 30.2 | 30.7 | 29.99 | 30.2 | 30.2 | -0.2 (-0.66%) | 24,744,525 |
| 29 May 2024 | CNY | 30.15 | 30.58 | 30 | 30.4 | 30.4 | +0.25 (+0.83%) | 20,281,070 |
| 28 May 2024 | CNY | 30.75 | 30.98 | 30.08 | 30.15 | 30.15 | -0.6 (-1.95%) | 25,373,646 |
| 27 May 2024 | CNY | 30.07 | 31.09 | 30.06 | 30.75 | 30.75 | +0.69 (+2.30%) | 38,103,011 |
| 24 May 2024 | CNY | 29.93 | 30.26 | 29.65 | 30.06 | 30.06 | +0.01 (+0.03%) | 24,514,567 |
| 23 May 2024 | CNY | 29.92 | 30.2 | 29.58 | 30.05 | 30.05 | +0.2 (+0.67%) | 24,879,802 |
| 22 May 2024 | CNY | 30.46 | 30.48 | 29.75 | 29.85 | 29.85 | -0.61 (-2.00%) | 27,567,568 |
| 21 May 2024 | CNY | 30.36 | 30.73 | 30.32 | 30.46 | 30.46 | +0.01 (+0.03%) | 22,409,893 |
| 20 May 2024 | CNY | 31.45 | 31.45 | 30.3 | 30.45 | 30.45 | -1.13 (-3.58%) | 50,456,579 |
| 17 May 2024 | CNY | 32 | 32.13 | 30.96 | 31.58 | 31.58 | -0.44 (-1.37%) | 32,541,885 |
| 16 May 2024 | CNY | 32.3 | 32.36 | 31.8 | 32.02 | 32.02 | -0.44 (-1.36%) | 29,407,635 |
