| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | CNY | 32.6 | 32.6 | 31.37 | 31.39 | 31.39 | -1.11 (-3.42%) | 2,697,212 |
| 18 Jun 2024 | CNY | 31.96 | 32.83 | 31.89 | 32.5 | 32.5 | +0.53 (+1.66%) | 2,157,434 |
| 17 Jun 2024 | CNY | 32.09 | 32.75 | 31.4 | 31.97 | 31.97 | -0.25 (-0.78%) | 2,614,968 |
| 14 Jun 2024 | CNY | 32.7 | 32.71 | 31.17 | 32.22 | 32.22 | -0.49 (-1.50%) | 5,000,389 |
| 13 Jun 2024 | CNY | 32.24 | 33.32 | 31.9 | 32.71 | 32.71 | +0.48 (+1.49%) | 3,617,626 |
| 12 Jun 2024 | CNY | 32.05 | 32.58 | 31.95 | 32.23 | 32.23 | +0.03 (+0.09%) | 3,224,003 |
| 11 Jun 2024 | CNY | 32.01 | 32.32 | 31.22 | 32.2 | 32.2 | +0.15 (+0.47%) | 2,238,181 |
| 7 Jun 2024 | CNY | 31.78 | 32.48 | 31.6 | 32.05 | 32.05 | +0.76 (+2.43%) | 2,741,270 |
| 6 Jun 2024 | CNY | 32.91 | 33.2 | 31.06 | 31.29 | 31.29 | -1.46 (-4.46%) | 3,483,829 |
| 5 Jun 2024 | CNY | 33.29 | 33.8 | 32.74 | 32.75 | 32.75 | -0.7 (-2.09%) | 2,520,252 |
| 4 Jun 2024 | CNY | 34.13 | 34.35 | 32.91 | 33.45 | 33.45 | -0.9 (-2.62%) | 3,577,696 |
| 3 Jun 2024 | CNY | 35.27 | 35.28 | 33.95 | 34.35 | 34.35 | -0.92 (-2.61%) | 2,545,156 |
| 31 May 2024 | CNY | 35.5 | 35.95 | 35.27 | 35.27 | 35.27 | -0.33 (-0.93%) | 2,281,977 |
| 30 May 2024 | CNY | 35.97 | 36.39 | 35.2 | 35.6 | 35.6 | -0.02 (-0.06%) | 2,388,753 |
| 29 May 2024 | CNY | 34.56 | 36.88 | 34.56 | 35.62 | 35.62 | +0.83 (+2.39%) | 4,161,040 |
| 28 May 2024 | CNY | 35.14 | 35.7 | 34.7 | 34.79 | 34.79 | -0.62 (-1.75%) | 2,744,691 |
| 27 May 2024 | CNY | 36.03 | 36.36 | 34.2 | 35.41 | 35.41 | -0.73 (-2.02%) | 3,868,953 |
| 24 May 2024 | CNY | 37.2 | 37.79 | 35.95 | 36.14 | 36.14 | -1.26 (-3.37%) | 5,224,735 |
| 23 May 2024 | CNY | 39.56 | 39.63 | 37.21 | 37.4 | 37.4 | -2.28 (-5.75%) | 5,424,328 |
| 22 May 2024 | CNY | 37.33 | 40.1 | 37 | 39.68 | 39.68 | +2.72 (+7.36%) | 6,399,545 |
| 21 May 2024 | CNY | 38.46 | 38.46 | 36.82 | 36.96 | 36.96 | -1.54 (-4%) | 3,063,502 |
| 20 May 2024 | CNY | 38.91 | 39.36 | 38.2 | 38.5 | 38.5 | -0.5 (-1.28%) | 2,786,850 |
| 17 May 2024 | CNY | 37.08 | 39.01 | 36.4 | 39 | 39 | +1.86 (+5.01%) | 4,382,023 |
| 16 May 2024 | CNY | 36.9 | 37.39 | 36.45 | 37.14 | 37.14 | +0.42 (+1.14%) | 2,390,378 |
| 15 May 2024 | CNY | 36.94 | 37.37 | 36.46 | 36.72 | 36.72 | -0.25 (-0.68%) | 3,353,999 |
| 14 May 2024 | CNY | 37.58 | 38.03 | 36.6 | 36.97 | 36.97 | -0.38 (-1.02%) | 3,906,922 |
| 13 May 2024 | CNY | 39 | 39.01 | 37.07 | 37.35 | 37.35 | -1.86 (-4.74%) | 3,768,532 |
| 10 May 2024 | CNY | 40.99 | 41 | 38.9 | 39.21 | 39.21 | -1.44 (-3.54%) | 3,428,829 |
| 9 May 2024 | CNY | 39.78 | 41.43 | 39.78 | 40.65 | 40.65 | +1.02 (+2.57%) | 4,258,248 |
| 8 May 2024 | CNY | 41.2 | 41.2 | 39.46 | 39.63 | 39.63 | -1.71 (-4.14%) | 3,989,599 |
