| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 30.2 | 31.11 | 29.67 | 30.83 | 30.83 | +0.9 (+3.01%) | 461,165 |
| 17 Jun 2024 | CNY | 29.96 | 30.5 | 28.94 | 29.93 | 29.93 | -0.354 (-1.17%) | 458,672 |
| 14 Jun 2024 | CNY | 30.5338 | 31.0608 | 30.0338 | 30.2838 | 30.2838 | -0.527 (-1.71%) | 438,695 |
| 13 Jun 2024 | CNY | 29.5811 | 30.9865 | 29.1757 | 30.8108 | 30.8108 | +1.493 (+5.09%) | 710,053 |
| 12 Jun 2024 | CNY | 29.6689 | 31 | 29.2162 | 29.3176 | 29.3176 | -0.378 (-1.27%) | 449,717 |
| 11 Jun 2024 | CNY | 28.1554 | 30.0135 | 27.0878 | 29.696 | 29.696 | +1.291 (+4.54%) | 407,851 |
| 7 Jun 2024 | CNY | 29.4122 | 29.4122 | 28.1757 | 28.4054 | 28.4054 | -1 (-3.40%) | 348,224 |
| 6 Jun 2024 | CNY | 30.3378 | 30.446 | 28.0405 | 29.4054 | 29.4054 | -0.966 (-3.18%) | 591,733 |
| 5 Jun 2024 | CNY | 31.1419 | 31.4189 | 30.2635 | 30.3716 | 30.3716 | -0.77 (-2.47%) | 308,525 |
| 4 Jun 2024 | CNY | 31.8311 | 31.8311 | 30.4189 | 31.1419 | 31.1419 | -0.689 (-2.17%) | 193,948 |
| 3 Jun 2024 | CNY | 32.8987 | 33.1554 | 31.4189 | 31.8311 | 31.8311 | -1.027 (-3.13%) | 370,316 |
| 31 May 2024 | CNY | 32.527 | 33.6014 | 32.2432 | 32.8581 | 32.8581 | +0.331 (+1.02%) | 275,285 |
| 30 May 2024 | CNY | 32.0946 | 32.7635 | 31.6149 | 32.527 | 32.527 | +0.527 (+1.65%) | 240,030 |
| 29 May 2024 | CNY | 31.25 | 32.0135 | 31.25 | 32 | 32 | +0.466 (+1.48%) | 140,228 |
| 28 May 2024 | CNY | 32.25 | 32.3041 | 31.3108 | 31.5338 | 31.5338 | -1.007 (-3.09%) | 195,721 |
| 27 May 2024 | CNY | 32.1284 | 32.7703 | 30.9527 | 32.5405 | 32.5405 | +0.399 (+1.24%) | 467,517 |
| 24 May 2024 | CNY | 33.0068 | 33.446 | 32.1419 | 32.1419 | 32.1419 | -1.311 (-3.92%) | 457,613 |
| 23 May 2024 | CNY | 34.6081 | 34.7365 | 33.0473 | 33.4527 | 33.4527 | -1.007 (-2.92%) | 642,795 |
| 22 May 2024 | CNY | 34.7027 | 34.777 | 33.973 | 34.4595 | 34.4595 | +0.068 (+0.20%) | 864,355 |
| 21 May 2024 | CNY | 34.2568 | 34.4527 | 33.946 | 34.3919 | 34.3919 | +0.135 (+0.39%) | 541,419 |
| 20 May 2024 | CNY | 34.0541 | 34.3108 | 33.3784 | 34.2568 | 34.2568 | +0.203 (+0.60%) | 800,270 |
| 17 May 2024 | CNY | 33.7703 | 34.4324 | 32.7838 | 34.0541 | 34.0541 | +0.277 (+0.82%) | 1,323,463 |
| 16 May 2024 | CNY | 32.9054 | 34.5946 | 32.7635 | 33.777 | 33.777 | +0.601 (+1.81%) | 1,054,322 |
| 15 May 2024 | CNY | 32.3446 | 33.1757 | 31.5541 | 33.1757 | 33.1757 | +0.507 (+1.55%) | 790,238 |
| 14 May 2024 | CNY | 32.4122 | 32.6689 | 31.2703 | 32.6689 | 32.6689 | +0.236 (+0.73%) | 740,088 |
| 13 May 2024 | CNY | 32.027 | 32.7432 | 30.946 | 32.4324 | 32.4324 | -0.25 (-0.76%) | 608,839 |
| 10 May 2024 | CNY | 32.7905 | 33.3446 | 31.4054 | 32.6824 | 32.6824 | -0.108 (-0.33%) | 839,999 |
| 9 May 2024 | CNY | 32.6892 | 33.4595 | 31.9595 | 32.7905 | 32.7905 | -0.385 (-1.16%) | 727,569 |
| 8 May 2024 | CNY | 31.6014 | 33.2162 | 30.7838 | 33.1757 | 33.1757 | +1.568 (+4.96%) | 993,044 |
| 7 May 2024 | CNY | 30.7838 | 31.6081 | 30.4189 | 31.6081 | 31.6081 | -14.362 (-31.24%) | 813,353 |
