| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 36.55 | 38.37 | 35.96 | 38.21 | 38.21 | +1.86 (+5.12%) | 10,837,326 |
| 25 Jun 2024 | CNY | 37.34 | 37.59 | 36 | 36.35 | 36.35 | -1.45 (-3.84%) | 9,291,188 |
| 24 Jun 2024 | CNY | 38.99 | 39.98 | 37.25 | 37.8 | 37.8 | -1.19 (-3.05%) | 12,095,661 |
| 21 Jun 2024 | CNY | 37.25 | 39.95 | 36.85 | 38.99 | 38.99 | +1.07 (+2.82%) | 13,100,592 |
| 20 Jun 2024 | CNY | 36.01 | 39.3 | 36.01 | 37.92 | 37.92 | +1.91 (+5.30%) | 15,519,420 |
| 19 Jun 2024 | CNY | 36.84 | 36.84 | 35.1 | 36.01 | 36.01 | +1.28 (+3.69%) | 13,692,160 |
| 18 Jun 2024 | CNY | 34.95 | 35.32 | 34.28 | 34.73 | 34.73 | +0.26 (+0.75%) | 5,168,518 |
| 17 Jun 2024 | CNY | 33.45 | 35.43 | 33.45 | 34.47 | 34.47 | +0.94 (+2.80%) | 6,049,912 |
| 14 Jun 2024 | CNY | 33.61 | 34.27 | 33.06 | 33.53 | 33.53 | -0.4 (-1.18%) | 5,125,727 |
| 13 Jun 2024 | CNY | 33.12 | 34.69 | 33.12 | 33.93 | 33.93 | +0.73 (+2.20%) | 5,906,943 |
| 12 Jun 2024 | CNY | 32.4 | 33.8 | 32.03 | 33.2 | 33.2 | +1.13 (+3.52%) | 4,099,228 |
| 11 Jun 2024 | CNY | 30.62 | 32.18 | 30.33 | 32.07 | 32.07 | +1.26 (+4.09%) | 2,842,156 |
| 7 Jun 2024 | CNY | 31.18 | 31.86 | 30.65 | 30.81 | 30.81 | -0.36 (-1.15%) | 2,145,866 |
| 6 Jun 2024 | CNY | 32.03 | 32.38 | 31 | 31.17 | 31.17 | -0.53 (-1.67%) | 2,425,178 |
| 5 Jun 2024 | CNY | 32.63 | 33.12 | 31.65 | 31.7 | 31.7 | -0.93 (-2.85%) | 2,707,274 |
| 4 Jun 2024 | CNY | 33.31 | 33.38 | 32.25 | 32.63 | 32.63 | -0.57 (-1.72%) | 2,246,187 |
| 3 Jun 2024 | CNY | 33.45 | 34.29 | 32.72 | 33.2 | 33.2 | +0.29 (+0.88%) | 3,086,823 |
| 31 May 2024 | CNY | 32.68 | 33.34 | 32.4 | 32.91 | 32.91 | +0.35 (+1.07%) | 1,981,626 |
| 30 May 2024 | CNY | 32.2 | 32.9 | 31.32 | 32.56 | 32.56 | +0.46 (+1.43%) | 1,962,176 |
| 29 May 2024 | CNY | 31.7 | 32.45 | 31.7 | 32.1 | 32.1 | +0.31 (+0.98%) | 2,179,246 |
| 28 May 2024 | CNY | 32.1 | 32.88 | 31.7 | 31.79 | 31.79 | -0.3 (-0.93%) | 3,302,150 |
| 27 May 2024 | CNY | 32.39 | 32.52 | 30.73 | 32.09 | 32.09 | +0.02 (+0.06%) | 4,256,707 |
| 24 May 2024 | CNY | 32.83 | 33.4 | 32.05 | 32.07 | 32.07 | -0.73 (-2.23%) | 2,836,517 |
| 23 May 2024 | CNY | 33.32 | 34.11 | 32.71 | 32.8 | 32.8 | -0.37 (-1.12%) | 2,596,485 |
| 22 May 2024 | CNY | 33.1 | 33.56 | 32.69 | 33.17 | 33.17 | -0.34 (-1.01%) | 1,741,672 |
| 21 May 2024 | CNY | 34.2 | 34.2 | 33.29 | 33.51 | 33.51 | -0.71 (-2.07%) | 2,036,053 |
| 20 May 2024 | CNY | 33.74 | 34.85 | 33.68 | 34.22 | 34.22 | +0.32 (+0.94%) | 2,973,295 |
| 17 May 2024 | CNY | 33.01 | 33.96 | 32.47 | 33.9 | 33.9 | +1.05 (+3.20%) | 3,148,080 |
| 16 May 2024 | CNY | 33.47 | 33.65 | 32.82 | 32.85 | 32.85 | -0.39 (-1.17%) | 1,911,975 |
| 15 May 2024 | CNY | 33.78 | 34.09 | 33 | 33.24 | 33.24 | -0.65 (-1.92%) | 1,665,016 |
