| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 25.8 | 26.9 | 25.51 | 26.22 | 26.22 | +0.28 (+1.08%) | 2,075,320 |
| 27 Jun 2024 | CNY | 25.77 | 26.9 | 25.77 | 25.94 | 25.94 | -0.74 (-2.77%) | 2,122,203 |
| 26 Jun 2024 | CNY | 25.38 | 26.74 | 24.91 | 26.68 | 26.68 | +1.3 (+5.12%) | 3,015,732 |
| 25 Jun 2024 | CNY | 26.49 | 26.49 | 25.01 | 25.38 | 25.38 | -0.94 (-3.57%) | 3,359,105 |
| 24 Jun 2024 | CNY | 27.58 | 27.91 | 26.2 | 26.32 | 26.32 | -1.48 (-5.32%) | 2,371,586 |
| 21 Jun 2024 | CNY | 27.92 | 28.18 | 27.4 | 27.8 | 27.8 | -0.28 (-1.00%) | 1,729,145 |
| 20 Jun 2024 | CNY | 29 | 29.35 | 28.05 | 28.08 | 28.08 | -1.08 (-3.70%) | 2,057,999 |
| 19 Jun 2024 | CNY | 29.08 | 29.47 | 28.62 | 29.16 | 29.16 | +0.13 (+0.45%) | 2,578,155 |
| 18 Jun 2024 | CNY | 29.15 | 29.52 | 28.03 | 29.03 | 29.03 | -0.25 (-0.85%) | 3,898,155 |
| 17 Jun 2024 | CNY | 29.31 | 29.99 | 28.73 | 29.28 | 29.28 | -0.03 (-0.10%) | 2,783,163 |
| 14 Jun 2024 | CNY | 29.96 | 30 | 28.87 | 29.31 | 29.31 | -0.65 (-2.17%) | 2,656,808 |
| 13 Jun 2024 | CNY | 29 | 30.27 | 28.5 | 29.96 | 29.96 | -8.34 (-21.78%) | 2,721,330 |
| 13 Jun 2024 |
|
|||||||
| 12 Jun 2024 | CNY | 28.4154 | 30.2077 | 28.2385 | 29.4615 | 29.4615 | +1.123 (+3.96%) | 3,722,491 |
| 11 Jun 2024 | CNY | 28.6923 | 28.6923 | 27.6923 | 28.3385 | 28.3385 | -0.1 (-0.35%) | 1,973,011 |
| 7 Jun 2024 | CNY | 29.0769 | 29.2923 | 28.1539 | 28.4385 | 28.4385 | -8.822 (-23.68%) | 2,162,624 |
| 6 Jun 2024 | CNY | 39.47 | 39.55 | 37.2 | 37.26 | 37.26 | -1.78 (-4.56%) | 3,023,812 |
| 5 Jun 2024 | CNY | 40.37 | 41.04 | 38.96 | 39.04 | 39.04 | -1.33 (-3.29%) | 2,605,439 |
| 4 Jun 2024 | CNY | 41.35 | 41.36 | 40.14 | 40.37 | 40.37 | -0.95 (-2.30%) | 1,417,340 |
| 3 Jun 2024 | CNY | 41.9 | 42.18 | 40.27 | 41.32 | 41.32 | +0.24 (+0.58%) | 2,921,376 |
| 31 May 2024 | CNY | 40 | 41.93 | 40 | 41.08 | 41.08 | +0.31 (+0.76%) | 2,045,116 |
| 30 May 2024 | CNY | 41.8 | 41.8 | 40.2 | 40.77 | 40.77 | -0.7 (-1.69%) | 2,891,418 |
| 29 May 2024 | CNY | 42.2 | 43.73 | 41 | 41.47 | 41.47 | -0.77 (-1.82%) | 3,190,178 |
| 28 May 2024 | CNY | 42.55 | 43.74 | 42 | 42.24 | 42.24 | -0.66 (-1.54%) | 2,237,126 |
| 27 May 2024 | CNY | 43.76 | 44.49 | 41.97 | 42.9 | 42.9 | -1.72 (-3.85%) | 4,678,624 |
| 24 May 2024 | CNY | 44.27 | 45.2 | 43.51 | 44.62 | 44.62 | -0.25 (-0.56%) | 3,923,236 |
| 23 May 2024 | CNY | 45.63 | 46.42 | 44.61 | 44.87 | 44.87 | -1.55 (-3.34%) | 5,230,401 |
| 22 May 2024 | CNY | 44.18 | 46.47 | 44 | 46.42 | 46.42 | +2.26 (+5.12%) | 6,050,837 |
| 21 May 2024 | CNY | 41.88 | 45.39 | 41.88 | 44.16 | 44.16 | +2.28 (+5.44%) | 8,117,269 |
| 20 May 2024 | CNY | 40.37 | 42.3 | 40 | 41.88 | 41.88 | +2.3 (+5.81%) | 6,269,861 |
| 17 May 2024 | CNY | 38.46 | 39.98 | 37.67 | 39.58 | 39.58 | +1.49 (+3.91%) | 3,833,720 |
