| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2024 | CNY | 28.69 | 29.29 | 28.01 | 29.03 | 29.03 | +0.22 (+0.76%) | 1,495,287 |
| 28 Jun 2024 | CNY | 28.45 | 29.4 | 28.15 | 28.81 | 28.81 | +0.3 (+1.05%) | 1,594,107 |
| 27 Jun 2024 | CNY | 29.17 | 29.65 | 28.46 | 28.51 | 28.51 | -0.84 (-2.86%) | 1,688,508 |
| 26 Jun 2024 | CNY | 28.42 | 29.45 | 28.07 | 29.35 | 29.35 | +1.21 (+4.30%) | 1,775,871 |
| 25 Jun 2024 | CNY | 29.18 | 29.48 | 27.82 | 28.14 | 28.14 | -1.21 (-4.12%) | 2,428,368 |
| 24 Jun 2024 | CNY | 31.4 | 31.5 | 29.19 | 29.35 | 29.35 | -2.25 (-7.12%) | 2,846,877 |
| 21 Jun 2024 | CNY | 31.85 | 32.28 | 30.8 | 31.6 | 31.6 | -0.49 (-1.53%) | 2,314,165 |
| 20 Jun 2024 | CNY | 31.5 | 33.14 | 31.5 | 32.09 | 32.09 | +0.41 (+1.29%) | 3,363,420 |
| 19 Jun 2024 | CNY | 32.31 | 32.62 | 31.5 | 31.68 | 31.68 | -0.62 (-1.92%) | 1,938,733 |
| 18 Jun 2024 | CNY | 31.6 | 33.47 | 31.58 | 32.3 | 32.3 | +0.6 (+1.89%) | 3,122,307 |
| 17 Jun 2024 | CNY | 31.5 | 31.97 | 31.01 | 31.7 | 31.7 | -0.4 (-1.25%) | 2,814,101 |
| 14 Jun 2024 | CNY | 30.5 | 33.25 | 30.3 | 32.1 | 32.1 | +1.32 (+4.29%) | 4,878,451 |
| 13 Jun 2024 | CNY | 29.88 | 31.25 | 29.72 | 30.78 | 30.78 | +1.02 (+3.43%) | 2,655,237 |
| 12 Jun 2024 | CNY | 29.86 | 30.55 | 29.68 | 29.76 | 29.76 | -0.12 (-0.40%) | 1,529,366 |
| 11 Jun 2024 | CNY | 29.16 | 29.94 | 28.51 | 29.88 | 29.88 | +0.57 (+1.94%) | 1,407,361 |
| 7 Jun 2024 | CNY | 29.79 | 30.08 | 28.94 | 29.31 | 29.31 | -0.02 (-0.07%) | 1,217,854 |
| 6 Jun 2024 | CNY | 30.74 | 31.18 | 29.2 | 29.33 | 29.33 | -1.04 (-3.42%) | 1,663,782 |
| 5 Jun 2024 | CNY | 31.02 | 31.3 | 30.37 | 30.37 | 30.37 | -0.86 (-2.75%) | 1,245,259 |
| 4 Jun 2024 | CNY | 32.1 | 32.17 | 30.43 | 31.23 | 31.23 | -0.94 (-2.92%) | 2,538,845 |
| 3 Jun 2024 | CNY | 32.2 | 33.29 | 31.88 | 32.17 | 32.17 | +0.08 (+0.25%) | 1,476,890 |
| 31 May 2024 | CNY | 32 | 32.79 | 31.23 | 32.09 | 32.09 | -6.37 (-16.56%) | 1,312,973 |
| 31 May 2024 |
|
|||||||
| 30 May 2024 | CNY | 31.6667 | 32.5 | 31 | 32.05 | 32.05 | +0.125 (+0.39%) | 1,338,523 |
| 29 May 2024 | CNY | 32.4667 | 32.8 | 31.6333 | 31.925 | 31.925 | -0.325 (-1.01%) | 1,894,102 |
| 28 May 2024 | CNY | 32.575 | 33.1083 | 32.1167 | 32.25 | 32.25 | -0.583 (-1.78%) | 2,093,473 |
| 27 May 2024 | CNY | 34 | 34.5083 | 32.325 | 32.8333 | 32.8333 | -1.167 (-3.43%) | 2,612,697 |
| 24 May 2024 | CNY | 34.675 | 35.4167 | 33.6667 | 34 | 34 | -0.758 (-2.18%) | 1,582,893 |
| 23 May 2024 | CNY | 35.3917 | 35.7333 | 34.4583 | 34.7583 | 34.7583 | -0.558 (-1.58%) | 1,389,483 |
| 22 May 2024 | CNY | 34.85 | 35.3167 | 34.65 | 35.3167 | 35.3167 | +0.125 (+0.36%) | 860,708 |
| 21 May 2024 | CNY | 34.9167 | 35.3583 | 34.6833 | 35.1917 | 35.1917 | +0.108 (+0.31%) | 1,116,051 |
| 20 May 2024 | CNY | 34.7667 | 35.3167 | 34.2583 | 35.0833 | 35.0833 | -0.008 (-0.02%) | 1,428,856 |
