| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 31.88 | 31.89 | 29.53 | 29.71 | 29.71 | -2.2 (-6.89%) | 2,639,633 |
| 27 Jun 2024 | CNY | 32.16 | 32.7 | 31.6 | 31.91 | 31.91 | -0.58 (-1.79%) | 1,508,474 |
| 26 Jun 2024 | CNY | 30.46 | 32.53 | 30.4 | 32.49 | 32.49 | +2.13 (+7.02%) | 2,267,121 |
| 25 Jun 2024 | CNY | 30.71 | 31 | 29.72 | 30.36 | 30.36 | -0.58 (-1.87%) | 1,961,446 |
| 24 Jun 2024 | CNY | 31.25 | 32.28 | 30.5 | 30.94 | 30.94 | -0.56 (-1.78%) | 1,762,350 |
| 21 Jun 2024 | CNY | 30.2 | 31.95 | 30 | 31.5 | 31.5 | +1.2 (+3.96%) | 2,337,185 |
| 20 Jun 2024 | CNY | 30.61 | 31.82 | 30.24 | 30.3 | 30.3 | -0.3 (-0.98%) | 1,219,527 |
| 19 Jun 2024 | CNY | 30.08 | 30.92 | 29.76 | 30.6 | 30.6 | +0.52 (+1.73%) | 1,469,578 |
| 18 Jun 2024 | CNY | 30.3 | 30.72 | 29.5 | 30.08 | 30.08 | -0.77 (-2.50%) | 1,921,127 |
| 17 Jun 2024 | CNY | 31.25 | 31.8 | 29.77 | 30.85 | 30.85 | -0.7 (-2.22%) | 4,379,510 |
| 14 Jun 2024 | CNY | 34.65 | 34.65 | 31.23 | 31.55 | 31.55 | -3.39 (-9.70%) | 3,031,413 |
| 13 Jun 2024 | CNY | 33.7 | 35.16 | 33.55 | 34.94 | 34.94 | +1.27 (+3.77%) | 2,054,155 |
| 12 Jun 2024 | CNY | 33.3 | 34.03 | 32.91 | 33.67 | 33.67 | +0.05 (+0.15%) | 1,674,612 |
| 11 Jun 2024 | CNY | 32 | 34.31 | 31.22 | 33.62 | 33.62 | +2 (+6.33%) | 2,528,472 |
| 7 Jun 2024 | CNY | 32.65 | 32.94 | 31.58 | 31.62 | 31.62 | -0.45 (-1.40%) | 1,478,559 |
| 6 Jun 2024 | CNY | 34.77 | 35.11 | 31.71 | 32.07 | 32.07 | -2.7 (-7.77%) | 4,067,229 |
| 5 Jun 2024 | CNY | 35.07 | 35.83 | 34.3 | 34.77 | 34.77 | -0.22 (-0.63%) | 1,467,014 |
| 4 Jun 2024 | CNY | 34.04 | 35.97 | 34.02 | 34.99 | 34.99 | +0.22 (+0.63%) | 2,071,443 |
| 3 Jun 2024 | CNY | 37.25 | 37.27 | 33.31 | 34.77 | 34.77 | -2.5 (-6.71%) | 5,940,128 |
| 31 May 2024 | CNY | 38.58 | 39.27 | 37.07 | 37.27 | 37.27 | -0.41 (-1.09%) | 894,365 |
| 30 May 2024 | CNY | 38.22 | 38.91 | 37.55 | 37.68 | 37.68 | -0.54 (-1.41%) | 734,395 |
| 29 May 2024 | CNY | 39.38 | 40.22 | 38.11 | 38.22 | 38.22 | -1.33 (-3.36%) | 1,380,513 |
| 28 May 2024 | CNY | 39.19 | 40.73 | 38.64 | 39.55 | 39.55 | +0.35 (+0.89%) | 1,541,897 |
| 27 May 2024 | CNY | 38.2 | 39.41 | 37.88 | 39.2 | 39.2 | +0.7 (+1.82%) | 1,621,736 |
| 24 May 2024 | CNY | 39.68 | 39.68 | 37.37 | 38.5 | 38.5 | -0.67 (-1.71%) | 2,297,192 |
| 23 May 2024 | CNY | 40.11 | 40.3 | 39.05 | 39.17 | 39.17 | -1.28 (-3.16%) | 1,156,758 |
| 22 May 2024 | CNY | 40.63 | 40.65 | 39.78 | 40.45 | 40.45 | +0.08 (+0.20%) | 734,327 |
| 21 May 2024 | CNY | 40.31 | 41.17 | 39.8 | 40.37 | 40.37 | +0.07 (+0.17%) | 903,997 |
| 20 May 2024 | CNY | 40.66 | 42.42 | 40.02 | 40.3 | 40.3 | -0.36 (-0.89%) | 1,576,196 |
| 17 May 2024 | CNY | 39.03 | 40.7 | 39.03 | 40.66 | 40.66 | +1.29 (+3.28%) | 1,832,862 |
