| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2024 | CNY | 31.92 | 31.92 | 30.78 | 31.71 | 31.71 | -0.05 (-0.16%) | 1,252,302 |
| 28 Jun 2024 | CNY | 32.41 | 32.96 | 31.71 | 31.76 | 31.76 | -0.55 (-1.70%) | 1,174,900 |
| 27 Jun 2024 | CNY | 32.86 | 33.4 | 32.2 | 32.31 | 32.31 | -0.63 (-1.91%) | 1,737,209 |
| 26 Jun 2024 | CNY | 30.91 | 33 | 30.7 | 32.94 | 32.94 | +1.97 (+6.36%) | 3,130,809 |
| 25 Jun 2024 | CNY | 31.41 | 32.09 | 30.66 | 30.97 | 30.97 | -0.68 (-2.15%) | 1,342,000 |
| 24 Jun 2024 | CNY | 33.2 | 33.2 | 31.58 | 31.65 | 31.65 | -1.55 (-4.67%) | 1,470,612 |
| 21 Jun 2024 | CNY | 33.82 | 33.85 | 33.08 | 33.2 | 33.2 | -0.95 (-2.78%) | 1,345,456 |
| 20 Jun 2024 | CNY | 33.8 | 34.78 | 33.8 | 34.15 | 34.15 | -0.04 (-0.12%) | 1,778,048 |
| 19 Jun 2024 | CNY | 35.01 | 35.13 | 34.06 | 34.19 | 34.19 | -0.6 (-1.72%) | 1,259,212 |
| 18 Jun 2024 | CNY | 33.85 | 35.05 | 33.7 | 34.79 | 34.79 | +1.11 (+3.30%) | 2,012,300 |
| 17 Jun 2024 | CNY | 33.59 | 34.45 | 33.22 | 33.68 | 33.68 | +0.32 (+0.96%) | 2,515,400 |
| 14 Jun 2024 | CNY | 33.55 | 33.85 | 33 | 33.36 | 33.36 | -0.21 (-0.63%) | 3,267,406 |
| 13 Jun 2024 | CNY | 33.67 | 33.95 | 33.01 | 33.57 | 33.57 | +0.27 (+0.81%) | 1,809,420 |
| 12 Jun 2024 | CNY | 33.64 | 34.1 | 33.2 | 33.3 | 33.3 | -0.37 (-1.10%) | 1,192,300 |
| 11 Jun 2024 | CNY | 33 | 33.86 | 32.33 | 33.67 | 33.67 | +0.63 (+1.91%) | 1,729,800 |
| 7 Jun 2024 | CNY | 33.73 | 33.98 | 32.88 | 33.04 | 33.04 | -0.16 (-0.48%) | 1,206,300 |
| 6 Jun 2024 | CNY | 34.63 | 34.8 | 33.12 | 33.2 | 33.2 | -1.48 (-4.27%) | 1,620,400 |
| 5 Jun 2024 | CNY | 34.58 | 35.2 | 34.24 | 34.68 | 34.68 | +0.11 (+0.32%) | 1,176,949 |
| 4 Jun 2024 | CNY | 34.42 | 34.77 | 33.8 | 34.57 | 34.57 | -0.19 (-0.55%) | 1,196,800 |
| 3 Jun 2024 | CNY | 35.71 | 36.33 | 34.39 | 34.76 | 34.76 | -0.25 (-0.71%) | 1,892,100 |
| 31 May 2024 | CNY | 35.22 | 36.12 | 34.78 | 35.01 | 35.01 | -0.24 (-0.68%) | 1,548,300 |
| 30 May 2024 | CNY | 35.61 | 35.74 | 34.85 | 35.25 | 35.25 | -0.43 (-1.21%) | 910,500 |
| 29 May 2024 | CNY | 35.4 | 35.94 | 35.33 | 35.68 | 35.68 | +0.38 (+1.08%) | 718,700 |
| 28 May 2024 | CNY | 35.5 | 36.25 | 34.53 | 35.3 | 35.3 | -0.2 (-0.56%) | 913,800 |
| 27 May 2024 | CNY | 36.08 | 36.1 | 34.3 | 35.5 | 35.5 | +0.04 (+0.11%) | 1,628,500 |
| 24 May 2024 | CNY | 37.02 | 37.15 | 35.45 | 35.46 | 35.46 | -1.54 (-4.16%) | 1,082,200 |
| 23 May 2024 | CNY | 37.48 | 37.85 | 36.86 | 37 | 37 | -0.84 (-2.22%) | 796,864 |
| 22 May 2024 | CNY | 38.02 | 38.27 | 37.6 | 37.84 | 37.84 | -0.27 (-0.71%) | 710,700 |
| 21 May 2024 | CNY | 37.98 | 38.39 | 37.62 | 38.11 | 38.11 | +0.03 (+0.08%) | 899,209 |
| 20 May 2024 | CNY | 37.55 | 39.2 | 37.38 | 38.08 | 38.08 | +0.54 (+1.44%) | 1,447,000 |
