| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 32.61 | 33.65 | 32.34 | 33.01 | 33.01 | +0.6 (+1.85%) | 2,668,859 |
| 27 Jun 2024 | CNY | 33.32 | 33.56 | 32.41 | 32.41 | 32.41 | -0.96 (-2.88%) | 1,900,817 |
| 26 Jun 2024 | CNY | 32.69 | 33.4 | 32.08 | 33.37 | 33.37 | +0.51 (+1.55%) | 1,991,233 |
| 25 Jun 2024 | CNY | 33.25 | 33.78 | 32.55 | 32.86 | 32.86 | -0.54 (-1.62%) | 2,511,594 |
| 24 Jun 2024 | CNY | 34.21 | 34.61 | 33.34 | 33.4 | 33.4 | -1.03 (-2.99%) | 1,869,865 |
| 21 Jun 2024 | CNY | 34.9 | 35.3 | 34.27 | 34.43 | 34.43 | -0.57 (-1.63%) | 2,012,461 |
| 20 Jun 2024 | CNY | 35.61 | 35.79 | 35 | 35 | 35 | -0.51 (-1.44%) | 2,289,397 |
| 19 Jun 2024 | CNY | 36.84 | 36.98 | 35.5 | 35.51 | 35.51 | -1.23 (-3.35%) | 2,771,366 |
| 18 Jun 2024 | CNY | 36 | 36.98 | 36 | 36.74 | 36.74 | +0.54 (+1.49%) | 3,343,143 |
| 17 Jun 2024 | CNY | 35.5 | 36.45 | 35.08 | 36.2 | 36.2 | +0.67 (+1.89%) | 4,569,748 |
| 14 Jun 2024 | CNY | 37.3 | 37.7 | 35.44 | 35.53 | 35.53 | -1.87 (-5%) | 8,423,547 |
| 13 Jun 2024 | CNY | 37.05 | 37.53 | 36.84 | 37.4 | 37.4 | +0.3 (+0.81%) | 3,764,053 |
| 12 Jun 2024 | CNY | 36.95 | 37.75 | 36.74 | 37.1 | 37.1 | +0.19 (+0.51%) | 2,832,748 |
| 11 Jun 2024 | CNY | 36.39 | 37 | 35.7 | 36.91 | 36.91 | +0.45 (+1.23%) | 2,414,840 |
| 7 Jun 2024 | CNY | 36.45 | 36.71 | 35.85 | 36.46 | 36.46 | +0.38 (+1.05%) | 2,762,131 |
| 6 Jun 2024 | CNY | 36.8 | 37.1 | 35.98 | 36.08 | 36.08 | -0.77 (-2.09%) | 3,258,754 |
| 5 Jun 2024 | CNY | 36.48 | 37.38 | 36.2 | 36.85 | 36.85 | +0.37 (+1.01%) | 3,735,686 |
| 4 Jun 2024 | CNY | 35.9 | 36.5 | 35.23 | 36.48 | 36.48 | +0.58 (+1.62%) | 3,651,391 |
| 3 Jun 2024 | CNY | 35.29 | 36.34 | 35.23 | 35.9 | 35.9 | +0.68 (+1.93%) | 5,475,054 |
| 31 May 2024 | CNY | 33.83 | 35.6 | 33.75 | 35.22 | 35.22 | +1.41 (+4.17%) | 4,720,382 |
| 30 May 2024 | CNY | 33.31 | 34.19 | 33.05 | 33.81 | 33.81 | +0.28 (+0.84%) | 2,419,561 |
| 29 May 2024 | CNY | 33.78 | 33.84 | 33.25 | 33.53 | 33.53 | +0.06 (+0.18%) | 1,872,993 |
| 28 May 2024 | CNY | 33.89 | 33.97 | 33.03 | 33.47 | 33.47 | -0.38 (-1.12%) | 2,298,363 |
| 27 May 2024 | CNY | 34.31 | 34.39 | 33.24 | 33.85 | 33.85 | -1.25 (-3.56%) | 4,582,394 |
| 24 May 2024 | CNY | 36.3 | 36.3 | 35.1 | 35.1 | 35.1 | -1.84 (-4.98%) | 3,812,685 |
| 23 May 2024 | CNY | 36.4 | 37.73 | 36.3 | 36.94 | 36.94 | +0.35 (+0.96%) | 5,131,747 |
| 22 May 2024 | CNY | 36.55 | 36.65 | 35.89 | 36.59 | 36.59 | +0.17 (+0.47%) | 2,505,134 |
| 21 May 2024 | CNY | 37.44 | 37.5 | 36.36 | 36.42 | 36.42 | -1.32 (-3.50%) | 3,267,377 |
| 20 May 2024 | CNY | 37.2 | 38.05 | 36.85 | 37.74 | 37.74 | +0.54 (+1.45%) | 3,857,587 |
| 17 May 2024 | CNY | 36.41 | 37.5 | 36.13 | 37.2 | 37.2 | +0.98 (+2.71%) | 4,441,295 |
