| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 28.65 | 28.69 | 27.45 | 27.6 | 27.6 | -0.81 (-2.85%) | 2,435,058 |
| 26 Jun 2024 | CNY | 27.74 | 28.45 | 27.55 | 28.41 | 28.41 | +0.48 (+1.72%) | 1,976,452 |
| 25 Jun 2024 | CNY | 28 | 28.4 | 27.7 | 27.93 | 27.93 | +0.16 (+0.58%) | 2,012,400 |
| 24 Jun 2024 | CNY | 28.81 | 28.81 | 27.66 | 27.77 | 27.77 | -1.07 (-3.71%) | 2,591,006 |
| 21 Jun 2024 | CNY | 28.5 | 29.16 | 28.35 | 28.84 | 28.84 | +0.17 (+0.59%) | 1,578,168 |
| 20 Jun 2024 | CNY | 29.3 | 29.4 | 28.62 | 28.67 | 28.67 | -0.65 (-2.22%) | 2,398,386 |
| 19 Jun 2024 | CNY | 30.4 | 30.57 | 29.32 | 29.32 | 29.32 | -1.07 (-3.52%) | 2,366,044 |
| 18 Jun 2024 | CNY | 29.79 | 30.39 | 29.75 | 30.39 | 30.39 | +0.72 (+2.43%) | 3,083,483 |
| 17 Jun 2024 | CNY | 29.4 | 30.05 | 29.02 | 29.67 | 29.67 | +0.27 (+0.92%) | 2,512,455 |
| 14 Jun 2024 | CNY | 29.68 | 29.79 | 29.05 | 29.4 | 29.4 | -0.58 (-1.93%) | 2,482,453 |
| 13 Jun 2024 | CNY | 29.22 | 30.3 | 29.1 | 29.98 | 29.98 | +0.72 (+2.46%) | 3,043,998 |
| 12 Jun 2024 | CNY | 29.02 | 29.65 | 29.02 | 29.26 | 29.26 | +0.04 (+0.14%) | 3,133,445 |
| 11 Jun 2024 | CNY | 30.95 | 31.44 | 28.72 | 29.22 | 29.22 | -0.26 (-0.88%) | 4,816,804 |
| 7 Jun 2024 | CNY | 29.42 | 29.52 | 28.98 | 29.48 | 29.48 | +0.32 (+1.10%) | 2,191,195 |
| 6 Jun 2024 | CNY | 29.85 | 30.1 | 29.02 | 29.16 | 29.16 | -0.88 (-2.93%) | 2,671,046 |
| 5 Jun 2024 | CNY | 30.15 | 30.72 | 30.01 | 30.04 | 30.04 | -0.24 (-0.79%) | 1,910,500 |
| 4 Jun 2024 | CNY | 30.2 | 30.87 | 29.74 | 30.28 | 30.28 | -0.24 (-0.79%) | 2,999,586 |
| 3 Jun 2024 | CNY | 30 | 30.77 | 29.96 | 30.52 | 30.52 | +0.32 (+1.06%) | 3,921,538 |
| 31 May 2024 | CNY | 30.2 | 30.87 | 30.16 | 30.2 | 30.2 | -0.11 (-0.36%) | 3,008,379 |
| 30 May 2024 | CNY | 30 | 30.65 | 29.92 | 30.31 | 30.31 | -0.07 (-0.23%) | 2,717,129 |
| 29 May 2024 | CNY | 29.5 | 30.72 | 29.48 | 30.38 | 30.38 | +0.77 (+2.60%) | 4,145,334 |
| 28 May 2024 | CNY | 29.98 | 30.18 | 29.22 | 29.61 | 29.61 | 0.0 (0.0%) | 2,678,500 |
| 27 May 2024 | CNY | 30.16 | 30.18 | 28.88 | 29.61 | 29.61 | -0.33 (-1.10%) | 4,200,300 |
| 24 May 2024 | CNY | 30.28 | 30.52 | 29.9 | 29.94 | 29.94 | -0.66 (-2.16%) | 2,437,800 |
| 23 May 2024 | CNY | 31.1 | 31.3 | 30.5 | 30.6 | 30.6 | -0.82 (-2.61%) | 2,082,422 |
| 22 May 2024 | CNY | 30.98 | 31.54 | 30.93 | 31.42 | 31.42 | +0.42 (+1.35%) | 2,066,150 |
| 21 May 2024 | CNY | 31.49 | 31.77 | 30.77 | 31 | 31 | -0.58 (-1.84%) | 2,938,100 |
| 20 May 2024 | CNY | 31.69 | 32.12 | 31.36 | 31.58 | 31.58 | +0.09 (+0.29%) | 3,244,809 |
| 17 May 2024 | CNY | 31.02 | 31.52 | 30.77 | 31.49 | 31.49 | +0.5 (+1.61%) | 2,549,468 |
| 16 May 2024 | CNY | 31.14 | 31.42 | 30.8 | 30.99 | 30.99 | -0.09 (-0.29%) | 2,563,665 |
