| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 27.35 | 29.34 | 27.3 | 28.24 | 28.24 | +0.92 (+3.37%) | 29,473,112 |
| 27 Jun 2024 | CNY | 27.48 | 28.13 | 27.29 | 27.32 | 27.32 | -0.46 (-1.66%) | 13,935,703 |
| 26 Jun 2024 | CNY | 27.34 | 27.85 | 26.69 | 27.78 | 27.78 | +0.7 (+2.58%) | 16,184,490 |
| 25 Jun 2024 | CNY | 28.22 | 28.48 | 26.8 | 27.08 | 27.08 | -1.22 (-4.31%) | 24,620,384 |
| 24 Jun 2024 | CNY | 29.93 | 29.98 | 28.25 | 28.3 | 28.3 | -1.82 (-6.04%) | 26,592,433 |
| 21 Jun 2024 | CNY | 29.95 | 30.19 | 29.35 | 30.12 | 30.12 | -0.21 (-0.69%) | 16,314,674 |
| 20 Jun 2024 | CNY | 31 | 31.5 | 30.3 | 30.33 | 30.33 | -0.8 (-2.57%) | 23,687,225 |
| 19 Jun 2024 | CNY | 31.61 | 31.82 | 30.9 | 31.13 | 31.13 | -0.39 (-1.24%) | 21,749,608 |
| 18 Jun 2024 | CNY | 31.54 | 31.77 | 31.2 | 31.52 | 31.52 | -0.06 (-0.19%) | 24,271,838 |
| 17 Jun 2024 | CNY | 29.79 | 32.15 | 29.68 | 31.58 | 31.58 | +1.62 (+5.41%) | 38,755,988 |
| 14 Jun 2024 | CNY | 30.03 | 30.06 | 29.55 | 29.96 | 29.96 | -0.2 (-0.66%) | 14,580,738 |
| 13 Jun 2024 | CNY | 29.98 | 30.56 | 29.7 | 30.16 | 30.16 | +0.21 (+0.70%) | 20,203,020 |
| 12 Jun 2024 | CNY | 30.04 | 30.5 | 29.91 | 29.95 | 29.95 | +0.1 (+0.34%) | 16,583,337 |
| 11 Jun 2024 | CNY | 29.01 | 29.88 | 28.48 | 29.85 | 29.85 | +0.76 (+2.61%) | 16,360,775 |
| 7 Jun 2024 | CNY | 29.41 | 29.77 | 28.82 | 29.09 | 29.09 | -0.17 (-0.58%) | 14,033,165 |
| 6 Jun 2024 | CNY | 29.85 | 30.72 | 29.15 | 29.26 | 29.26 | -0.54 (-1.81%) | 17,959,595 |
| 5 Jun 2024 | CNY | 29.98 | 30.59 | 29.75 | 29.8 | 29.8 | -0.21 (-0.70%) | 14,382,231 |
| 4 Jun 2024 | CNY | 30.11 | 30.11 | 29.45 | 30.01 | 30.01 | -0.11 (-0.37%) | 12,285,624 |
| 3 Jun 2024 | CNY | 30.51 | 30.77 | 29.85 | 30.12 | 30.12 | -0.4 (-1.31%) | 16,083,678 |
| 31 May 2024 | CNY | 30.66 | 31.15 | 30.45 | 30.52 | 30.52 | -0.09 (-0.29%) | 17,076,830 |
| 30 May 2024 | CNY | 29.85 | 31.3 | 29.42 | 30.61 | 30.61 | +0.67 (+2.24%) | 19,117,203 |
| 29 May 2024 | CNY | 30 | 30.37 | 29.76 | 29.94 | 29.94 | -0.14 (-0.47%) | 11,591,471 |
| 28 May 2024 | CNY | 30.02 | 30.97 | 29.76 | 30.08 | 30.08 | +0.08 (+0.27%) | 18,801,393 |
| 27 May 2024 | CNY | 29.75 | 30 | 28.93 | 30 | 30 | +0.37 (+1.25%) | 15,450,123 |
| 24 May 2024 | CNY | 30.3 | 30.66 | 29.6 | 29.63 | 29.63 | -0.82 (-2.69%) | 14,511,160 |
| 23 May 2024 | CNY | 31.17 | 31.17 | 30.35 | 30.45 | 30.45 | -0.72 (-2.31%) | 13,289,749 |
| 22 May 2024 | CNY | 30.58 | 31.2 | 30.34 | 31.17 | 31.17 | +0.66 (+2.16%) | 14,719,243 |
| 21 May 2024 | CNY | 30.85 | 31.02 | 30.45 | 30.51 | 30.51 | -0.44 (-1.42%) | 11,101,482 |
| 20 May 2024 | CNY | 31.41 | 31.77 | 30.74 | 30.95 | 30.95 | -0.6 (-1.90%) | 18,047,320 |
| 17 May 2024 | CNY | 31.11 | 31.55 | 30.92 | 31.55 | 31.55 | +0.39 (+1.25%) | 9,360,572 |
