| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 27.69 | 28.34 | 27.3 | 27.76 | 27.76 | -0.05 (-0.18%) | 2,160,100 |
| 26 Jun 2024 | CNY | 27.71 | 27.9 | 26.69 | 27.81 | 27.81 | +0.29 (+1.05%) | 2,073,000 |
| 25 Jun 2024 | CNY | 27.6 | 28.5 | 26.9 | 27.52 | 27.52 | -0.08 (-0.29%) | 2,394,100 |
| 24 Jun 2024 | CNY | 29.06 | 29.1 | 27.43 | 27.6 | 27.6 | -2.28 (-7.63%) | 3,505,800 |
| 21 Jun 2024 | CNY | 30.78 | 30.98 | 29.18 | 29.88 | 29.88 | +0.52 (+1.77%) | 4,198,700 |
| 20 Jun 2024 | CNY | 30.87 | 30.87 | 29.31 | 29.36 | 29.36 | -1.7 (-5.47%) | 4,166,900 |
| 19 Jun 2024 | CNY | 30.8 | 31.87 | 30.56 | 31.06 | 31.06 | -0.92 (-2.88%) | 5,018,800 |
| 18 Jun 2024 | CNY | 32.46 | 33.65 | 30.67 | 31.98 | 31.98 | +1.27 (+4.14%) | 8,481,700 |
| 17 Jun 2024 | CNY | 27.94 | 30.71 | 27.82 | 30.71 | 30.71 | +2.79 (+9.99%) | 3,269,100 |
| 14 Jun 2024 | CNY | 28.5 | 28.69 | 27.77 | 27.92 | 27.92 | -0.32 (-1.13%) | 1,377,942 |
| 13 Jun 2024 | CNY | 28.38 | 28.61 | 27.9 | 28.24 | 28.24 | -0.21 (-0.74%) | 1,678,600 |
| 12 Jun 2024 | CNY | 27.96 | 28.58 | 27.7 | 28.45 | 28.45 | +0.73 (+2.63%) | 1,782,900 |
| 11 Jun 2024 | CNY | 28.1 | 28.11 | 26.68 | 27.72 | 27.72 | +0.05 (+0.18%) | 1,641,000 |
| 7 Jun 2024 | CNY | 27.18 | 27.72 | 26.87 | 27.67 | 27.67 | +0.87 (+3.25%) | 2,539,700 |
| 6 Jun 2024 | CNY | 28.88 | 29.2 | 26.57 | 26.8 | 26.8 | -2.26 (-7.78%) | 3,921,800 |
| 5 Jun 2024 | CNY | 29.88 | 29.88 | 28.88 | 29.06 | 29.06 | -0.83 (-2.78%) | 2,115,700 |
| 4 Jun 2024 | CNY | 30.43 | 30.76 | 29.5 | 29.89 | 29.89 | -0.93 (-3.02%) | 2,409,800 |
| 3 Jun 2024 | CNY | 30.89 | 32.04 | 30.3 | 30.82 | 30.82 | -0.4 (-1.28%) | 2,434,600 |
| 31 May 2024 | CNY | 31.15 | 31.67 | 30.75 | 31.22 | 31.22 | +0.47 (+1.53%) | 2,238,600 |
| 30 May 2024 | CNY | 31.39 | 32.2 | 30.75 | 30.75 | 30.75 | -1.1 (-3.45%) | 2,805,100 |
| 29 May 2024 | CNY | 29.06 | 32.1 | 29.02 | 31.85 | 31.85 | -0.25 (-0.78%) | 4,122,642 |
| 28 May 2024 | CNY | 33 | 33.04 | 32.1 | 32.1 | 32.1 | -1.39 (-4.15%) | 2,640,500 |
| 27 May 2024 | CNY | 34.16 | 34.16 | 32.11 | 33.49 | 33.49 | -1.62 (-4.61%) | 4,250,700 |
| 24 May 2024 | CNY | 37.2 | 37.7 | 35.11 | 35.11 | 35.11 | -3.9 (-10.00%) | 5,561,900 |
| 23 May 2024 | CNY | 38.64 | 39.65 | 38.3 | 39.01 | 39.01 | +0.46 (+1.19%) | 8,466,600 |
| 22 May 2024 | CNY | 36.8 | 39.2 | 36.28 | 38.55 | 38.55 | +1.33 (+3.57%) | 6,709,400 |
| 21 May 2024 | CNY | 38 | 38 | 36.14 | 37.22 | 37.22 | -1.18 (-3.07%) | 5,075,500 |
| 20 May 2024 | CNY | 37 | 38.8 | 36.9 | 38.4 | 38.4 | +0.44 (+1.16%) | 7,053,400 |
| 17 May 2024 | CNY | 36.3 | 38 | 35.43 | 37.96 | 37.96 | +2.47 (+6.96%) | 7,464,300 |
| 16 May 2024 | CNY | 35.05 | 36.19 | 35.05 | 35.49 | 35.49 | +0.14 (+0.40%) | 3,295,200 |
