| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 30.74 | 31 | 30.57 | 30.96 | 30.96 | +0.19 (+0.62%) | 239,500 |
| 1 Jul 2024 | CNY | 31.36 | 31.36 | 30.05 | 30.77 | 30.77 | -0.19 (-0.61%) | 318,440 |
| 28 Jun 2024 | CNY | 30.5 | 31.37 | 30.45 | 30.96 | 30.96 | +0.3 (+0.98%) | 252,257 |
| 27 Jun 2024 | CNY | 31.38 | 31.55 | 30.66 | 30.66 | 30.66 | -0.73 (-2.33%) | 339,533 |
| 26 Jun 2024 | CNY | 30.29 | 31.43 | 30 | 31.39 | 31.39 | +1.11 (+3.67%) | 304,720 |
| 25 Jun 2024 | CNY | 30 | 30.53 | 29.86 | 30.28 | 30.28 | +0.28 (+0.93%) | 250,260 |
| 24 Jun 2024 | CNY | 31.32 | 31.7 | 29.94 | 30 | 30 | -1.5 (-4.76%) | 559,139 |
| 21 Jun 2024 | CNY | 32.04 | 32.45 | 31.49 | 31.5 | 31.5 | -0.83 (-2.57%) | 414,916 |
| 20 Jun 2024 | CNY | 32.16 | 32.78 | 31.92 | 32.33 | 32.33 | +0.11 (+0.34%) | 487,274 |
| 19 Jun 2024 | CNY | 32.35 | 32.87 | 32.22 | 32.22 | 32.22 | -0.32 (-0.98%) | 312,460 |
| 18 Jun 2024 | CNY | 31.81 | 32.68 | 31.62 | 32.54 | 32.54 | +0.72 (+2.26%) | 323,970 |
| 17 Jun 2024 | CNY | 31.69 | 31.96 | 31.44 | 31.82 | 31.82 | +0.07 (+0.22%) | 203,500 |
| 14 Jun 2024 | CNY | 32.01 | 32.25 | 31.57 | 31.75 | 31.75 | -0.59 (-1.82%) | 275,000 |
| 13 Jun 2024 | CNY | 32.36 | 32.69 | 31.92 | 32.34 | 32.34 | -0.02 (-0.06%) | 364,000 |
| 12 Jun 2024 | CNY | 32.04 | 32.42 | 31.91 | 32.36 | 32.36 | +0.21 (+0.65%) | 386,300 |
| 11 Jun 2024 | CNY | 31.85 | 32.23 | 31.3 | 32.15 | 32.15 | +0.3 (+0.94%) | 387,300 |
| 7 Jun 2024 | CNY | 31.43 | 32.01 | 31.24 | 31.85 | 31.85 | +0.67 (+2.15%) | 412,200 |
| 6 Jun 2024 | CNY | 32.06 | 32.53 | 31 | 31.18 | 31.18 | -0.85 (-2.65%) | 596,080 |
| 5 Jun 2024 | CNY | 33.28 | 33.28 | 32.01 | 32.03 | 32.03 | -1.18 (-3.55%) | 450,820 |
| 4 Jun 2024 | CNY | 33.38 | 33.52 | 32.46 | 33.21 | 33.21 | -0.31 (-0.92%) | 518,240 |
| 3 Jun 2024 | CNY | 34.84 | 34.89 | 33.2 | 33.52 | 33.52 | -1.32 (-3.79%) | 615,693 |
| 31 May 2024 | CNY | 34.53 | 34.94 | 34.42 | 34.84 | 34.84 | +0.14 (+0.40%) | 332,064 |
| 30 May 2024 | CNY | 34.52 | 34.9 | 34.34 | 34.7 | 34.7 | +0.22 (+0.64%) | 374,400 |
| 29 May 2024 | CNY | 34.38 | 34.68 | 34.05 | 34.48 | 34.48 | +0.39 (+1.14%) | 345,020 |
| 28 May 2024 | CNY | 34.63 | 34.71 | 34.05 | 34.09 | 34.09 | -0.36 (-1.04%) | 309,840 |
| 27 May 2024 | CNY | 34.16 | 34.45 | 33.54 | 34.45 | 34.45 | +0.31 (+0.91%) | 414,520 |
| 24 May 2024 | CNY | 34.38 | 34.71 | 34.1 | 34.14 | 34.14 | -0.18 (-0.52%) | 457,000 |
| 23 May 2024 | CNY | 35.37 | 35.4 | 34.23 | 34.32 | 34.32 | -1.04 (-2.94%) | 780,320 |
| 22 May 2024 | CNY | 35.04 | 35.6 | 35.04 | 35.36 | 35.36 | +0.24 (+0.68%) | 397,759 |
| 21 May 2024 | CNY | 35.88 | 36.02 | 35 | 35.12 | 35.12 | -0.75 (-2.09%) | 549,580 |
