| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | CNY | 31.81 | 32.1 | 31.41 | 31.45 | 31.45 | -0.46 (-1.44%) | 355,667 |
| 19 Jun 2024 | CNY | 32.02 | 32.23 | 31.87 | 31.91 | 31.91 | -0.25 (-0.78%) | 383,022 |
| 18 Jun 2024 | CNY | 31.97 | 32.24 | 31.71 | 32.16 | 32.16 | +0.35 (+1.10%) | 315,698 |
| 17 Jun 2024 | CNY | 32.08 | 32.29 | 31.75 | 31.81 | 31.81 | -0.34 (-1.06%) | 380,932 |
| 14 Jun 2024 | CNY | 32.33 | 32.33 | 31.88 | 32.15 | 32.15 | -0.18 (-0.56%) | 388,187 |
| 13 Jun 2024 | CNY | 31.87 | 32.5 | 31.63 | 32.33 | 32.33 | +0.46 (+1.44%) | 594,280 |
| 12 Jun 2024 | CNY | 31.58 | 32.1 | 31.4 | 31.87 | 31.87 | +0.29 (+0.92%) | 387,848 |
| 11 Jun 2024 | CNY | 31.31 | 31.59 | 30.9 | 31.58 | 31.58 | +0.47 (+1.51%) | 423,221 |
| 7 Jun 2024 | CNY | 31.01 | 31.49 | 30.81 | 31.11 | 31.11 | +0.12 (+0.39%) | 413,157 |
| 6 Jun 2024 | CNY | 32.07 | 32.18 | 30.95 | 30.99 | 30.99 | -1.06 (-3.31%) | 800,199 |
| 5 Jun 2024 | CNY | 32.34 | 32.55 | 31.96 | 32.05 | 32.05 | -0.29 (-0.90%) | 432,902 |
| 4 Jun 2024 | CNY | 32.86 | 32.93 | 32 | 32.34 | 32.34 | -0.51 (-1.55%) | 687,059 |
| 3 Jun 2024 | CNY | 34.12 | 34.17 | 32.68 | 32.85 | 32.85 | -1.19 (-3.50%) | 1,005,493 |
| 31 May 2024 | CNY | 33.38 | 34.08 | 33.19 | 34.04 | 34.04 | +0.89 (+2.68%) | 1,145,588 |
| 30 May 2024 | CNY | 33.53 | 33.56 | 33.03 | 33.15 | 33.15 | -0.27 (-0.81%) | 290,859 |
| 29 May 2024 | CNY | 33.63 | 33.68 | 33.26 | 33.42 | 33.42 | -0.09 (-0.27%) | 427,642 |
| 28 May 2024 | CNY | 33.12 | 33.59 | 33.12 | 33.51 | 33.51 | +0.04 (+0.12%) | 442,650 |
| 27 May 2024 | CNY | 33.22 | 33.56 | 32.84 | 33.47 | 33.47 | +0.25 (+0.75%) | 669,663 |
| 24 May 2024 | CNY | 33.95 | 34 | 33.21 | 33.22 | 33.22 | -0.9 (-2.64%) | 823,053 |
| 23 May 2024 | CNY | 34.62 | 34.97 | 34.06 | 34.12 | 34.12 | -0.5 (-1.44%) | 1,069,554 |
| 22 May 2024 | CNY | 33.69 | 34.9 | 33.48 | 34.62 | 34.62 | +1.1 (+3.28%) | 1,226,371 |
| 21 May 2024 | CNY | 33.71 | 33.82 | 33.44 | 33.52 | 33.52 | -0.2 (-0.59%) | 391,726 |
| 20 May 2024 | CNY | 33.99 | 33.99 | 33.62 | 33.72 | 33.72 | -0.06 (-0.18%) | 424,688 |
| 17 May 2024 | CNY | 33.33 | 33.78 | 33.16 | 33.78 | 33.78 | +0.56 (+1.69%) | 607,294 |
| 16 May 2024 | CNY | 33.16 | 33.57 | 33.16 | 33.22 | 33.22 | +0.06 (+0.18%) | 356,000 |
| 15 May 2024 | CNY | 33.56 | 33.73 | 33.14 | 33.16 | 33.16 | -0.42 (-1.25%) | 466,676 |
| 14 May 2024 | CNY | 33.63 | 34.07 | 33.54 | 33.58 | 33.58 | +0.03 (+0.09%) | 503,853 |
| 13 May 2024 | CNY | 34.28 | 34.32 | 33.38 | 33.55 | 33.55 | -0.85 (-2.47%) | 811,935 |
| 10 May 2024 | CNY | 35.25 | 35.44 | 34.39 | 34.4 | 34.4 | -0.85 (-2.41%) | 909,351 |
| 9 May 2024 | CNY | 34.7 | 35.38 | 34.69 | 35.25 | 35.25 | +0.49 (+1.41%) | 602,533 |
