| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 40.83 | 41.1 | 39.8 | 39.86 | 39.86 | +0.22 (+0.55%) | 11,547,350 |
| 13 Aug 2024 | CNY | 39.34 | 39.64 | 39.01 | 39.64 | 39.64 | +0.34 (+0.87%) | 7,927,850 |
| 12 Aug 2024 | CNY | 40.02 | 40.15 | 39.02 | 39.3 | 39.3 | -0.87 (-2.17%) | 10,285,200 |
| 9 Aug 2024 | CNY | 40.6 | 40.97 | 40.02 | 40.17 | 40.17 | -0.19 (-0.47%) | 8,938,000 |
| 8 Aug 2024 | CNY | 40.03 | 41 | 39.67 | 40.36 | 40.36 | -0.36 (-0.88%) | 11,690,800 |
| 7 Aug 2024 | CNY | 41 | 41.7 | 40.59 | 40.72 | 40.72 | -0.32 (-0.78%) | 13,239,800 |
| 6 Aug 2024 | CNY | 40.86 | 41.13 | 39.87 | 41.04 | 41.04 | +0.66 (+1.63%) | 14,840,000 |
| 5 Aug 2024 | CNY | 42.73 | 42.73 | 40.2 | 40.38 | 40.38 | -3.04 (-7.00%) | 25,683,984 |
| 2 Aug 2024 | CNY | 43.25 | 45.4 | 43.22 | 43.42 | 43.42 | -0.52 (-1.18%) | 19,543,900 |
| 1 Aug 2024 | CNY | 45.5 | 45.6 | 43.9 | 43.94 | 43.94 | -0.86 (-1.92%) | 23,139,400 |
| 31 Jul 2024 | CNY | 43.35 | 45 | 42.91 | 44.8 | 44.8 | +0.89 (+2.03%) | 27,458,768 |
| 30 Jul 2024 | CNY | 43.59 | 44.38 | 42.62 | 43.91 | 43.91 | +0.36 (+0.83%) | 21,702,317 |
| 29 Jul 2024 | CNY | 44.17 | 45.21 | 43.26 | 43.55 | 43.55 | -1.13 (-2.53%) | 24,675,701 |
| 26 Jul 2024 | CNY | 45 | 45.34 | 43.85 | 44.68 | 44.68 | -1.98 (-4.24%) | 35,559,166 |
| 25 Jul 2024 | CNY | 44.28 | 47 | 43.6 | 46.66 | 46.66 | +2.57 (+5.83%) | 49,101,358 |
| 24 Jul 2024 | CNY | 41.58 | 45.59 | 41.38 | 44.09 | 44.09 | +2.28 (+5.45%) | 43,539,200 |
| 23 Jul 2024 | CNY | 44.01 | 44.36 | 41.67 | 41.81 | 41.81 | -2.2 (-5.00%) | 26,205,582 |
| 22 Jul 2024 | CNY | 42.88 | 45.55 | 42.32 | 44.01 | 44.01 | +0.51 (+1.17%) | 41,632,599 |
| 19 Jul 2024 | CNY | 40.3 | 44.87 | 40 | 43.5 | 43.5 | +2.71 (+6.64%) | 50,541,290 |
| 18 Jul 2024 | CNY | 39.5 | 41.6 | 39.28 | 40.79 | 40.79 | +0.56 (+1.39%) | 19,079,575 |
| 17 Jul 2024 | CNY | 40.35 | 42.25 | 40.2 | 40.23 | 40.23 | -0.45 (-1.11%) | 21,400,975 |
| 16 Jul 2024 | CNY | 39.65 | 41.15 | 38.85 | 40.68 | 40.68 | +0.79 (+1.98%) | 19,113,200 |
| 15 Jul 2024 | CNY | 40.03 | 40.8 | 39.75 | 39.89 | 39.89 | -0.67 (-1.65%) | 9,874,419 |
| 12 Jul 2024 | CNY | 41.44 | 41.44 | 40.51 | 40.56 | 40.56 | -1.13 (-2.71%) | 14,501,906 |
| 11 Jul 2024 | CNY | 41.76 | 42.12 | 40.95 | 41.69 | 41.69 | +0.66 (+1.61%) | 17,234,213 |
| 10 Jul 2024 | CNY | 40.51 | 42.6 | 40.45 | 41.03 | 41.03 | +0.04 (+0.10%) | 20,526,900 |
| 9 Jul 2024 | CNY | 39.81 | 41.76 | 39.1 | 40.99 | 40.99 | +1.39 (+3.51%) | 19,902,000 |
| 8 Jul 2024 | CNY | 41.48 | 41.48 | 39.39 | 39.6 | 39.6 | -2.31 (-5.51%) | 17,349,000 |
| 5 Jul 2024 | CNY | 41.61 | 42.43 | 40.37 | 41.91 | 41.91 | -0.04 (-0.10%) | 15,345,421 |
| 4 Jul 2024 | CNY | 41.9 | 42.92 | 41.07 | 41.95 | 41.95 | -0.62 (-1.46%) | 17,182,358 |
