| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 28 | 29.61 | 27.92 | 29.45 | 29.45 | +1.02 (+3.59%) | 2,778,733 |
| 25 Jun 2024 | CNY | 30.71 | 30.78 | 28.22 | 28.43 | 28.43 | -1.77 (-5.86%) | 4,120,566 |
| 24 Jun 2024 | CNY | 32.6 | 32.95 | 30.01 | 30.2 | 30.2 | -2.74 (-8.32%) | 4,757,645 |
| 21 Jun 2024 | CNY | 32.2 | 33.33 | 31.55 | 32.94 | 32.94 | +0.29 (+0.89%) | 4,921,237 |
| 20 Jun 2024 | CNY | 30.6 | 33.84 | 30.56 | 32.65 | 32.65 | +2.1 (+6.87%) | 7,759,177 |
| 19 Jun 2024 | CNY | 30.9 | 31.31 | 29.81 | 30.55 | 30.55 | -0.41 (-1.32%) | 4,047,130 |
| 18 Jun 2024 | CNY | 31.24 | 31.44 | 30.51 | 30.96 | 30.96 | -0.6 (-1.90%) | 3,375,030 |
| 17 Jun 2024 | CNY | 31.59 | 32.08 | 31.2 | 31.56 | 31.56 | -0.29 (-0.91%) | 3,960,886 |
| 14 Jun 2024 | CNY | 32.31 | 32.65 | 31.51 | 31.85 | 31.85 | -1.32 (-3.98%) | 4,709,268 |
| 13 Jun 2024 | CNY | 32.02 | 33.95 | 31.14 | 33.17 | 33.17 | +1.45 (+4.57%) | 8,053,719 |
| 12 Jun 2024 | CNY | 31.62 | 33.67 | 30.82 | 31.72 | 31.72 | +2.47 (+8.44%) | 5,270,303 |
| 11 Jun 2024 | CNY | 27.99 | 29.26 | 26.87 | 29.25 | 29.25 | +1.26 (+4.50%) | 2,207,116 |
| 7 Jun 2024 | CNY | 27.88 | 28.48 | 27.54 | 27.99 | 27.99 | +0.33 (+1.19%) | 1,120,936 |
| 6 Jun 2024 | CNY | 28.86 | 30 | 27.56 | 27.66 | 27.66 | -1.02 (-3.56%) | 1,778,439 |
| 5 Jun 2024 | CNY | 29.08 | 29.75 | 28.6 | 28.68 | 28.68 | -0.35 (-1.21%) | 1,186,948 |
| 4 Jun 2024 | CNY | 30.19 | 30.23 | 28.4 | 29.03 | 29.03 | -1.31 (-4.32%) | 1,873,574 |
| 3 Jun 2024 | CNY | 30.55 | 31.1 | 30.02 | 30.34 | 30.34 | +0.09 (+0.30%) | 1,690,687 |
| 31 May 2024 | CNY | 30.16 | 30.78 | 29.9 | 30.25 | 30.25 | +0.23 (+0.77%) | 1,344,050 |
| 30 May 2024 | CNY | 29.33 | 30.4 | 28.91 | 30.02 | 30.02 | +0.69 (+2.35%) | 1,439,894 |
| 29 May 2024 | CNY | 29.6 | 30.26 | 29.16 | 29.33 | 29.33 | -0.34 (-1.15%) | 1,298,408 |
| 28 May 2024 | CNY | 29.89 | 30.88 | 29.64 | 29.67 | 29.67 | +0.07 (+0.24%) | 1,967,672 |
| 27 May 2024 | CNY | 28.8 | 29.75 | 27.89 | 29.6 | 29.6 | +1.1 (+3.86%) | 1,408,451 |
| 24 May 2024 | CNY | 29.36 | 29.81 | 28.38 | 28.5 | 28.5 | -0.9 (-3.06%) | 1,038,021 |
| 23 May 2024 | CNY | 30.2 | 30.28 | 29.28 | 29.4 | 29.4 | -1.03 (-3.38%) | 1,243,601 |
| 22 May 2024 | CNY | 29.16 | 30.43 | 29.16 | 30.43 | 30.43 | +1.39 (+4.79%) | 1,643,404 |
| 21 May 2024 | CNY | 30.03 | 30.19 | 28.97 | 29.04 | 29.04 | -0.94 (-3.14%) | 1,451,056 |
| 20 May 2024 | CNY | 30.09 | 30.58 | 29.71 | 29.98 | 29.98 | -0.1 (-0.33%) | 1,325,501 |
| 17 May 2024 | CNY | 29.63 | 30.25 | 29.61 | 30.08 | 30.08 | +0.5 (+1.69%) | 1,128,171 |
| 16 May 2024 | CNY | 29.83 | 30.41 | 29.57 | 29.58 | 29.58 | +0.23 (+0.78%) | 848,566 |
| 15 May 2024 | CNY | 30.13 | 30.49 | 29.32 | 29.35 | 29.35 | -0.59 (-1.97%) | 741,870 |
