| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 35.49 | 36.89 | 34.94 | 36.79 | 36.79 | +1.59 (+4.52%) | 1,409,114 |
| 25 Jun 2024 | CNY | 37 | 37 | 34.8 | 35.2 | 35.2 | -2.28 (-6.08%) | 1,636,043 |
| 24 Jun 2024 | CNY | 39.92 | 40.34 | 37.34 | 37.48 | 37.48 | -2.98 (-7.37%) | 2,292,330 |
| 21 Jun 2024 | CNY | 38.85 | 40.84 | 38.18 | 40.46 | 40.46 | +0.37 (+0.92%) | 2,479,366 |
| 20 Jun 2024 | CNY | 38.46 | 42.03 | 38.22 | 40.09 | 40.09 | +1.31 (+3.38%) | 4,153,351 |
| 19 Jun 2024 | CNY | 39.17 | 39.74 | 37.96 | 38.78 | 38.78 | -0.95 (-2.39%) | 2,086,071 |
| 18 Jun 2024 | CNY | 39.46 | 39.73 | 38.53 | 39.73 | 39.73 | -0.12 (-0.30%) | 2,455,687 |
| 17 Jun 2024 | CNY | 36.8 | 39.86 | 36.76 | 39.85 | 39.85 | +2.72 (+7.33%) | 3,246,597 |
| 14 Jun 2024 | CNY | 38.44 | 38.47 | 36.81 | 37.13 | 37.13 | -2.19 (-5.57%) | 3,269,344 |
| 13 Jun 2024 | CNY | 34.49 | 41.7 | 34.4 | 39.32 | 39.32 | +4.55 (+13.09%) | 4,722,201 |
| 12 Jun 2024 | CNY | 34.48 | 35.1 | 34.01 | 34.77 | 34.77 | +0.32 (+0.93%) | 954,757 |
| 11 Jun 2024 | CNY | 32.69 | 34.53 | 31.9 | 34.45 | 34.45 | +1.95 (+6%) | 1,177,585 |
| 7 Jun 2024 | CNY | 32 | 33.1 | 31.99 | 32.5 | 32.5 | +0.51 (+1.59%) | 609,640 |
| 6 Jun 2024 | CNY | 33.24 | 34.44 | 31.88 | 31.99 | 31.99 | -1.25 (-3.76%) | 1,029,209 |
| 5 Jun 2024 | CNY | 33.68 | 34.4 | 33.08 | 33.24 | 33.24 | -0.69 (-2.03%) | 761,419 |
| 4 Jun 2024 | CNY | 34.5 | 34.8 | 33.4 | 33.93 | 33.93 | -0.89 (-2.56%) | 897,849 |
| 3 Jun 2024 | CNY | 35.03 | 35.6 | 34.36 | 34.82 | 34.82 | -0.15 (-0.43%) | 1,213,700 |
| 31 May 2024 | CNY | 35.48 | 35.83 | 34.83 | 34.97 | 34.97 | -0.67 (-1.88%) | 1,583,524 |
| 30 May 2024 | CNY | 34.39 | 35.66 | 33.71 | 35.64 | 35.64 | +1.19 (+3.45%) | 2,059,151 |
| 29 May 2024 | CNY | 33.13 | 34.75 | 33.06 | 34.45 | 34.45 | +0.96 (+2.87%) | 1,428,073 |
| 28 May 2024 | CNY | 33 | 34.65 | 33 | 33.49 | 33.49 | +0.05 (+0.15%) | 1,152,889 |
| 27 May 2024 | CNY | 32.98 | 33.47 | 31.84 | 33.44 | 33.44 | +0.93 (+2.86%) | 532,781 |
| 24 May 2024 | CNY | 32.91 | 33.25 | 32.45 | 32.51 | 32.51 | -0.4 (-1.22%) | 409,818 |
| 23 May 2024 | CNY | 33.36 | 33.5 | 32.74 | 32.91 | 32.91 | -0.63 (-1.88%) | 417,489 |
| 22 May 2024 | CNY | 33.12 | 33.82 | 32.97 | 33.54 | 33.54 | +0.39 (+1.18%) | 358,205 |
| 21 May 2024 | CNY | 33.55 | 33.86 | 32.94 | 33.15 | 33.15 | -0.56 (-1.66%) | 336,465 |
| 20 May 2024 | CNY | 32.85 | 34 | 32.85 | 33.71 | 33.71 | +0.63 (+1.90%) | 640,658 |
| 17 May 2024 | CNY | 32.21 | 33.08 | 31.65 | 33.08 | 33.08 | +1.05 (+3.28%) | 557,078 |
| 16 May 2024 | CNY | 32.15 | 32.71 | 31.9 | 32.03 | 32.03 | +0.16 (+0.50%) | 399,767 |
| 15 May 2024 | CNY | 31.95 | 32.68 | 31.5 | 31.87 | 31.87 | -0.56 (-1.73%) | 402,502 |
