| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 30.17 | 30.36 | 29 | 29.28 | 29.28 | -0.92 (-3.05%) | 5,001,748 |
| 21 Jun 2024 | CNY | 30.97 | 31.28 | 29.79 | 30.2 | 30.2 | -0.34 (-1.11%) | 4,396,527 |
| 20 Jun 2024 | CNY | 30.55 | 31.07 | 30.35 | 30.54 | 30.54 | +0.02 (+0.07%) | 4,442,553 |
| 19 Jun 2024 | CNY | 31.14 | 31.39 | 30.45 | 30.52 | 30.52 | -0.73 (-2.34%) | 3,944,593 |
| 18 Jun 2024 | CNY | 31.31 | 31.77 | 30.85 | 31.25 | 31.25 | -0.35 (-1.11%) | 5,642,587 |
| 17 Jun 2024 | CNY | 30.88 | 32.59 | 30.5 | 31.6 | 31.6 | +0.46 (+1.48%) | 9,633,453 |
| 14 Jun 2024 | CNY | 30.15 | 31.88 | 30.11 | 31.14 | 31.14 | +0.71 (+2.33%) | 12,178,520 |
| 13 Jun 2024 | CNY | 28.88 | 30.76 | 28.87 | 30.43 | 30.43 | +1.41 (+4.86%) | 7,454,504 |
| 12 Jun 2024 | CNY | 28.95 | 29.19 | 28.55 | 29.02 | 29.02 | 0.0 (0.0%) | 3,067,298 |
| 11 Jun 2024 | CNY | 28.67 | 29.05 | 27.9 | 29.02 | 29.02 | +0.54 (+1.90%) | 4,176,321 |
| 7 Jun 2024 | CNY | 30 | 30.2 | 28.1 | 28.48 | 28.48 | -1.45 (-4.84%) | 7,574,883 |
| 6 Jun 2024 | CNY | 30 | 30.62 | 29.75 | 29.93 | 29.93 | -0.31 (-1.03%) | 6,118,354 |
| 5 Jun 2024 | CNY | 31.22 | 31.4 | 30.2 | 30.24 | 30.24 | -1.21 (-3.85%) | 7,266,577 |
| 4 Jun 2024 | CNY | 29.28 | 31.45 | 29.28 | 31.45 | 31.45 | +1.59 (+5.32%) | 10,550,662 |
| 3 Jun 2024 | CNY | 29.53 | 29.98 | 28.9 | 29.86 | 29.86 | +0.12 (+0.40%) | 6,336,687 |
| 31 May 2024 | CNY | 29.92 | 30.89 | 29.63 | 29.74 | 29.74 | -0.42 (-1.39%) | 5,835,652 |
| 30 May 2024 | CNY | 31.22 | 32.23 | 30 | 30.16 | 30.16 | -0.29 (-0.95%) | 8,040,136 |
| 29 May 2024 | CNY | 30.5 | 31.35 | 30.21 | 30.45 | 30.45 | -0.36 (-1.17%) | 9,013,571 |
| 28 May 2024 | CNY | 29.99 | 31.82 | 29.99 | 30.81 | 30.81 | +0.49 (+1.62%) | 14,001,025 |
| 27 May 2024 | CNY | 29 | 31.3 | 28.95 | 30.32 | 30.32 | +1.62 (+5.64%) | 16,930,061 |
| 24 May 2024 | CNY | 26.89 | 30.12 | 26.89 | 28.7 | 28.7 | +2.05 (+7.69%) | 13,040,010 |
| 23 May 2024 | CNY | 27.3 | 27.4 | 26.6 | 26.65 | 26.65 | -0.65 (-2.38%) | 2,105,377 |
| 22 May 2024 | CNY | 27.27 | 27.5 | 26.77 | 27.3 | 27.3 | +0.03 (+0.11%) | 3,129,815 |
| 21 May 2024 | CNY | 27.85 | 27.85 | 27.14 | 27.27 | 27.27 | -0.58 (-2.08%) | 3,531,051 |
| 20 May 2024 | CNY | 28.11 | 28.12 | 27.66 | 27.85 | 27.85 | -0.26 (-0.92%) | 3,575,533 |
| 17 May 2024 | CNY | 28.01 | 28.14 | 27.61 | 28.11 | 28.11 | +0.28 (+1.01%) | 2,967,185 |
| 16 May 2024 | CNY | 28.9 | 29.12 | 27.7 | 27.83 | 27.83 | -1.05 (-3.64%) | 4,793,157 |
| 15 May 2024 | CNY | 30 | 30.03 | 28.86 | 28.88 | 28.88 | -1.03 (-3.44%) | 5,321,364 |
| 14 May 2024 | CNY | 29.65 | 30.68 | 29.61 | 29.91 | 29.91 | +0.58 (+1.98%) | 6,401,142 |
| 13 May 2024 | CNY | 30.25 | 30.25 | 29.17 | 29.33 | 29.33 | -1.06 (-3.49%) | 5,107,574 |
