| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 32 | 32.13 | 30.3 | 32.12 | 32.12 | +0.16 (+0.50%) | 3,852,357 |
| 25 Jun 2024 | CNY | 31.37 | 33 | 30.79 | 31.96 | 31.96 | +0.58 (+1.85%) | 3,019,827 |
| 24 Jun 2024 | CNY | 33 | 33.78 | 31.05 | 31.38 | 31.38 | -3.11 (-9.02%) | 3,499,776 |
| 21 Jun 2024 | CNY | 38.46 | 38.46 | 34.49 | 34.49 | 34.49 | -1.51 (-4.19%) | 6,410,790 |
| 20 Jun 2024 | CNY | 31.51 | 36 | 31.19 | 36 | 36 | +6 (+20%) | 4,027,812 |
| 19 Jun 2024 | CNY | 30.03 | 30.2 | 29.71 | 30 | 30 | -0.02 (-0.07%) | 406,666 |
| 18 Jun 2024 | CNY | 29.5 | 30.1 | 29.14 | 30.02 | 30.02 | +0.46 (+1.56%) | 456,706 |
| 17 Jun 2024 | CNY | 29.18 | 30.37 | 29.01 | 29.56 | 29.56 | +0.4 (+1.37%) | 529,058 |
| 14 Jun 2024 | CNY | 29.77 | 30.06 | 29.01 | 29.16 | 29.16 | -0.91 (-3.03%) | 681,896 |
| 13 Jun 2024 | CNY | 28.5 | 30.83 | 28.15 | 30.07 | 30.07 | +1.72 (+6.07%) | 1,087,583 |
| 12 Jun 2024 | CNY | 28.17 | 28.65 | 27.57 | 28.35 | 28.35 | +0.14 (+0.50%) | 369,281 |
| 11 Jun 2024 | CNY | 27.4 | 28.37 | 26.58 | 28.21 | 28.21 | +0.71 (+2.58%) | 333,909 |
| 7 Jun 2024 | CNY | 27.08 | 27.76 | 27.08 | 27.5 | 27.5 | +0.44 (+1.63%) | 308,728 |
| 6 Jun 2024 | CNY | 28.45 | 28.74 | 27 | 27.06 | 27.06 | -1.39 (-4.89%) | 462,853 |
| 5 Jun 2024 | CNY | 29 | 29.19 | 28.44 | 28.45 | 28.45 | -0.57 (-1.96%) | 273,167 |
| 4 Jun 2024 | CNY | 29.73 | 29.73 | 28.78 | 29.02 | 29.02 | -0.72 (-2.42%) | 418,493 |
| 3 Jun 2024 | CNY | 30.5 | 30.5 | 29.55 | 29.74 | 29.74 | -0.84 (-2.75%) | 534,763 |
| 31 May 2024 | CNY | 30.08 | 30.9 | 30.07 | 30.58 | 30.58 | +0.54 (+1.80%) | 447,301 |
| 30 May 2024 | CNY | 30.3 | 30.39 | 29.97 | 30.04 | 30.04 | -0.25 (-0.83%) | 310,181 |
| 29 May 2024 | CNY | 30.35 | 30.73 | 29.88 | 30.29 | 30.29 | +0.21 (+0.70%) | 320,832 |
| 28 May 2024 | CNY | 30.6 | 30.88 | 30.08 | 30.08 | 30.08 | -0.82 (-2.65%) | 379,145 |
| 27 May 2024 | CNY | 31.04 | 31.29 | 29.8 | 30.9 | 30.9 | -0.14 (-0.45%) | 755,011 |
| 24 May 2024 | CNY | 31.5 | 32.21 | 30.86 | 31.04 | 31.04 | 0.0 (0.0%) | 717,412 |
| 23 May 2024 | CNY | 31.65 | 31.65 | 30.87 | 31.04 | 31.04 | -0.61 (-1.93%) | 518,700 |
| 22 May 2024 | CNY | 31.29 | 31.75 | 31.29 | 31.65 | 31.65 | +0.17 (+0.54%) | 498,374 |
| 21 May 2024 | CNY | 31.03 | 31.79 | 31.01 | 31.48 | 31.48 | +0.19 (+0.61%) | 503,410 |
| 20 May 2024 | CNY | 31.49 | 31.81 | 31.13 | 31.29 | 31.29 | -0.21 (-0.67%) | 562,540 |
| 17 May 2024 | CNY | 30.05 | 31.7 | 29.9 | 31.5 | 31.5 | +1.24 (+4.10%) | 804,232 |
| 16 May 2024 | CNY | 30.05 | 30.76 | 29.91 | 30.26 | 30.26 | +0.52 (+1.75%) | 430,061 |
| 15 May 2024 | CNY | 29.99 | 30.3 | 29.63 | 29.74 | 29.74 | -0.25 (-0.83%) | 397,670 |
