| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 30.01 | 30.79 | 29.58 | 29.58 | 29.58 | -0.83 (-2.73%) | 1,128,333 |
| 26 Jun 2024 | CNY | 29.65 | 30.56 | 29.4 | 30.41 | 30.41 | +1.02 (+3.47%) | 1,628,714 |
| 25 Jun 2024 | CNY | 30.28 | 30.3 | 29.1 | 29.39 | 29.39 | -0.61 (-2.03%) | 1,782,665 |
| 24 Jun 2024 | CNY | 31.85 | 32.3 | 29.9 | 30 | 30 | -1.81 (-5.69%) | 2,455,456 |
| 21 Jun 2024 | CNY | 32.66 | 33 | 31.01 | 31.81 | 31.81 | -1.8 (-5.36%) | 3,047,565 |
| 20 Jun 2024 | CNY | 32.57 | 35.26 | 32.57 | 33.61 | 33.61 | +1.2 (+3.70%) | 4,820,583 |
| 19 Jun 2024 | CNY | 31.54 | 32.95 | 30.89 | 32.41 | 32.41 | +1.02 (+3.25%) | 2,628,166 |
| 18 Jun 2024 | CNY | 31.28 | 32.3 | 30.97 | 31.39 | 31.39 | -0.1 (-0.32%) | 1,866,022 |
| 17 Jun 2024 | CNY | 31 | 32 | 30.64 | 31.49 | 31.49 | +0.26 (+0.83%) | 1,712,274 |
| 14 Jun 2024 | CNY | 31.87 | 31.87 | 30.8 | 31.23 | 31.23 | -1.27 (-3.91%) | 2,575,704 |
| 13 Jun 2024 | CNY | 31 | 34.16 | 30.54 | 32.5 | 32.5 | +1.28 (+4.10%) | 3,676,571 |
| 12 Jun 2024 | CNY | 30.4 | 31.65 | 30.4 | 31.22 | 31.22 | +0.55 (+1.79%) | 1,624,013 |
| 11 Jun 2024 | CNY | 28.93 | 30.77 | 28.48 | 30.67 | 30.67 | +1.57 (+5.40%) | 1,911,046 |
| 7 Jun 2024 | CNY | 29.57 | 30.35 | 28.87 | 29.1 | 29.1 | -0.35 (-1.19%) | 1,659,869 |
| 6 Jun 2024 | CNY | 30.1 | 31.13 | 29.23 | 29.45 | 29.45 | -0.06 (-0.20%) | 1,771,451 |
| 5 Jun 2024 | CNY | 30.22 | 31 | 29.42 | 29.51 | 29.51 | -0.51 (-1.70%) | 1,380,431 |
| 4 Jun 2024 | CNY | 31.7 | 31.7 | 29.6 | 30.02 | 30.02 | -1.26 (-4.03%) | 1,969,980 |
| 3 Jun 2024 | CNY | 30.8 | 32.5 | 30.35 | 31.28 | 31.28 | +1.06 (+3.51%) | 2,517,592 |
| 31 May 2024 | CNY | 30.06 | 31.31 | 30.02 | 30.22 | 30.22 | -0.05 (-0.17%) | 1,714,988 |
| 30 May 2024 | CNY | 29.47 | 30.83 | 28.86 | 30.27 | 30.27 | +0.09 (+0.30%) | 1,910,868 |
| 29 May 2024 | CNY | 30.04 | 30.61 | 29.78 | 30.18 | 30.18 | +0.13 (+0.43%) | 1,810,354 |
| 28 May 2024 | CNY | 31 | 31.89 | 29.99 | 30.05 | 30.05 | -2.27 (-7.02%) | 3,234,278 |
| 27 May 2024 | CNY | 29.59 | 33.14 | 28.65 | 32.32 | 32.32 | +3.25 (+11.18%) | 3,985,614 |
| 24 May 2024 | CNY | 30.78 | 30.93 | 29 | 29.07 | 29.07 | -1.71 (-5.56%) | 2,289,431 |
| 23 May 2024 | CNY | 31.94 | 32.47 | 30.74 | 30.78 | 30.78 | -0.53 (-1.69%) | 2,767,575 |
| 22 May 2024 | CNY | 32.01 | 33.54 | 31.24 | 31.31 | 31.31 | +0.82 (+2.69%) | 3,601,333 |
| 21 May 2024 | CNY | 30.5 | 31.28 | 29.56 | 30.49 | 30.49 | +0.78 (+2.63%) | 2,793,790 |
| 20 May 2024 | CNY | 29 | 32.77 | 28.88 | 29.71 | 29.71 | +1.86 (+6.68%) | 4,096,931 |
| 17 May 2024 | CNY | 27.31 | 27.92 | 26.53 | 27.85 | 27.85 | +0.55 (+2.01%) | 1,443,748 |
| 16 May 2024 | CNY | 26.13 | 27.6 | 25.86 | 27.3 | 27.3 | +1.51 (+5.85%) | 1,847,470 |
