| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | CNY | 31.99 | 33.52 | 31.9 | 32.02 | 32.02 | -0.35 (-1.08%) | 4,382,135 |
| 19 Jun 2024 | CNY | 33 | 33.85 | 32.31 | 32.37 | 32.37 | -0.74 (-2.23%) | 5,215,994 |
| 18 Jun 2024 | CNY | 32.5 | 33.55 | 32.5 | 33.11 | 33.11 | +0.51 (+1.56%) | 3,311,952 |
| 17 Jun 2024 | CNY | 32.24 | 33.59 | 32.02 | 32.6 | 32.6 | +0.34 (+1.05%) | 4,457,656 |
| 14 Jun 2024 | CNY | 33 | 33.02 | 31.9 | 32.26 | 32.26 | -0.94 (-2.83%) | 5,462,745 |
| 13 Jun 2024 | CNY | 32.35 | 34.18 | 32.08 | 33.2 | 33.2 | +0.91 (+2.82%) | 6,361,524 |
| 12 Jun 2024 | CNY | 33.3 | 33.76 | 32.23 | 32.29 | 32.29 | -1.12 (-3.35%) | 3,396,017 |
| 11 Jun 2024 | CNY | 31 | 33.62 | 30.87 | 33.41 | 33.41 | +1.89 (+6.00%) | 3,948,633 |
| 7 Jun 2024 | CNY | 33.07 | 33.39 | 31.52 | 31.52 | 31.52 | -1.24 (-3.79%) | 3,366,947 |
| 6 Jun 2024 | CNY | 33.61 | 34.2 | 32.32 | 32.76 | 32.76 | -0.87 (-2.59%) | 4,524,431 |
| 5 Jun 2024 | CNY | 33.89 | 34.77 | 33.56 | 33.63 | 33.63 | -0.73 (-2.12%) | 3,395,153 |
| 4 Jun 2024 | CNY | 32.93 | 34.45 | 32.16 | 34.36 | 34.36 | +1.37 (+4.15%) | 5,837,650 |
| 3 Jun 2024 | CNY | 32.88 | 33.87 | 32.5 | 32.99 | 32.99 | -0.25 (-0.75%) | 4,183,421 |
| 31 May 2024 | CNY | 32.12 | 34 | 32.12 | 33.24 | 33.24 | +1.18 (+3.68%) | 6,008,029 |
| 30 May 2024 | CNY | 31.55 | 33.29 | 30.38 | 32.06 | 32.06 | +0.98 (+3.15%) | 4,626,706 |
| 29 May 2024 | CNY | 34 | 34.5 | 30.99 | 31.08 | 31.08 | -0.48 (-1.52%) | 3,474,305 |
| 28 May 2024 | CNY | 30.15 | 32.18 | 29.68 | 31.56 | 31.56 | +1.41 (+4.68%) | 4,242,894 |
| 27 May 2024 | CNY | 29.91 | 30.18 | 28.75 | 30.15 | 30.15 | +0.18 (+0.60%) | 3,083,743 |
| 24 May 2024 | CNY | 31.33 | 31.39 | 29.89 | 29.97 | 29.97 | -1.18 (-3.79%) | 2,590,270 |
| 23 May 2024 | CNY | 32.12 | 32.44 | 31.01 | 31.15 | 31.15 | -1.14 (-3.53%) | 2,920,002 |
| 22 May 2024 | CNY | 32.01 | 33.09 | 31.7 | 32.29 | 32.29 | +0.04 (+0.12%) | 2,315,189 |
| 21 May 2024 | CNY | 32.43 | 33.33 | 31.56 | 32.25 | 32.25 | -0.42 (-1.29%) | 3,174,446 |
| 20 May 2024 | CNY | 31.92 | 33.43 | 31.06 | 32.67 | 32.67 | +0.58 (+1.81%) | 3,280,746 |
| 17 May 2024 | CNY | 31.13 | 32.09 | 30.98 | 32.09 | 32.09 | +0.81 (+2.59%) | 2,093,755 |
| 16 May 2024 | CNY | 32.5 | 32.5 | 31.05 | 31.28 | 31.28 | -13.89 (-30.75%) | 2,770,978 |
| 16 May 2024 |
|
|||||||
| 15 May 2024 | CNY | 32.45 | 33.1786 | 31.8571 | 32.2643 | 32.2643 | -0.157 (-0.48%) | 2,010,782 |
| 14 May 2024 | CNY | 32.8571 | 33 | 31.6071 | 32.4214 | 32.4214 | -0.172 (-0.53%) | 3,600,133 |
| 13 May 2024 | CNY | 33.7286 | 33.7286 | 32.2214 | 32.5929 | 32.5929 | -1.65 (-4.82%) | 4,491,051 |
| 10 May 2024 | CNY | 35.0286 | 35.5929 | 33.6429 | 34.2429 | 34.2429 | -1.121 (-3.17%) | 3,564,199 |
| 9 May 2024 | CNY | 35.2786 | 35.7 | 34.7857 | 35.3643 | 35.3643 | +0.364 (+1.04%) | 2,903,146 |
