| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 32.75 | 32.88 | 31.87 | 32.26 | 32.26 | -0.21 (-0.65%) | 43,888,413 |
| 24 Jun 2024 | CNY | 32 | 32.98 | 31.99 | 32.47 | 32.47 | +0.47 (+1.47%) | 54,995,806 |
| 21 Jun 2024 | CNY | 32.04 | 32.4 | 31.63 | 32 | 32 | -0.04 (-0.12%) | 49,682,542 |
| 20 Jun 2024 | CNY | 31.6 | 32.18 | 31.45 | 32.04 | 32.04 | +0.53 (+1.68%) | 50,565,180 |
| 19 Jun 2024 | CNY | 30.65 | 31.53 | 30.65 | 31.51 | 31.51 | +1.01 (+3.31%) | 56,948,158 |
| 18 Jun 2024 | CNY | 30.65 | 30.72 | 30.14 | 30.5 | 30.5 | +0.11 (+0.36%) | 28,151,600 |
| 17 Jun 2024 | CNY | 30.61 | 30.87 | 30.32 | 30.39 | 30.39 | -0.32 (-1.04%) | 30,195,500 |
| 14 Jun 2024 | CNY | 31.38 | 31.44 | 30.55 | 30.71 | 30.71 | -0.56 (-1.79%) | 48,240,962 |
| 13 Jun 2024 | CNY | 31.39 | 32.38 | 30.91 | 31.27 | 31.27 | -0.15 (-0.48%) | 68,582,968 |
| 12 Jun 2024 | CNY | 29.84 | 31.53 | 29.84 | 31.42 | 31.42 | +1.29 (+4.28%) | 75,127,338 |
| 11 Jun 2024 | CNY | 30.58 | 30.98 | 29.63 | 30.13 | 30.13 | -0.06 (-0.20%) | 54,208,628 |
| 7 Jun 2024 | CNY | 30.13 | 30.33 | 29.93 | 30.19 | 30.19 | +0.41 (+1.38%) | 37,636,394 |
| 6 Jun 2024 | CNY | 29.3 | 29.95 | 29.19 | 29.78 | 29.78 | +0.63 (+2.16%) | 54,090,431 |
| 5 Jun 2024 | CNY | 29.91 | 30.3 | 29.1 | 29.15 | 29.15 | -0.82 (-2.74%) | 65,981,870 |
| 4 Jun 2024 | CNY | 29.16 | 30.17 | 29 | 29.97 | 29.97 | -0.03 (-0.10%) | 55,173,514 |
| 3 Jun 2024 | CNY | 29.5 | 30.66 | 29.49 | 30 | 30 | +0.4 (+1.35%) | 63,474,012 |
| 31 May 2024 | CNY | 29.4 | 29.73 | 29.4 | 29.6 | 29.6 | -0.02 (-0.07%) | 30,960,386 |
| 30 May 2024 | CNY | 30.14 | 30.38 | 29.53 | 29.62 | 29.62 | -0.82 (-2.69%) | 42,114,335 |
| 29 May 2024 | CNY | 29.66 | 30.53 | 29.5 | 30.44 | 30.44 | +0.99 (+3.36%) | 81,149,747 |
| 28 May 2024 | CNY | 29.22 | 29.97 | 29.22 | 29.45 | 29.45 | +0.38 (+1.31%) | 66,169,295 |
| 27 May 2024 | CNY | 28.46 | 29.15 | 28.46 | 29.07 | 29.07 | +0.73 (+2.58%) | 54,428,100 |
| 24 May 2024 | CNY | 28.27 | 28.49 | 28.12 | 28.34 | 28.34 | +0.12 (+0.43%) | 22,263,312 |
| 23 May 2024 | CNY | 28.28 | 28.38 | 28.18 | 28.22 | 28.22 | -0.24 (-0.84%) | 27,405,014 |
| 22 May 2024 | CNY | 28.6 | 28.67 | 28.4 | 28.46 | 28.46 | -0.21 (-0.73%) | 29,204,150 |
| 21 May 2024 | CNY | 28.86 | 28.99 | 28.67 | 28.67 | 28.67 | -0.36 (-1.24%) | 29,500,693 |
| 20 May 2024 | CNY | 28.25 | 29.12 | 28.23 | 29.03 | 29.03 | +0.83 (+2.94%) | 59,838,660 |
| 17 May 2024 | CNY | 28.36 | 28.37 | 27.65 | 28.2 | 28.2 | -0.06 (-0.21%) | 38,206,073 |
| 16 May 2024 | CNY | 28.33 | 28.72 | 28.18 | 28.26 | 28.26 | -0.05 (-0.18%) | 32,549,934 |
| 15 May 2024 | CNY | 28.7 | 28.8 | 28.26 | 28.31 | 28.31 | -0.49 (-1.70%) | 36,395,580 |
| 14 May 2024 | CNY | 28.97 | 29.05 | 28.77 | 28.8 | 28.8 | -0.12 (-0.41%) | 33,529,176 |
