| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 27.68 | 28.29 | 27.68 | 28.29 | 28.29 | +2.57 (+9.99%) | 52,532,111 |
| 25 Jul 2024 | CNY | 26 | 26.08 | 25.6 | 25.72 | 25.72 | -0.4 (-1.53%) | 7,539,659 |
| 24 Jul 2024 | CNY | 26.59 | 26.94 | 25.96 | 26.12 | 26.12 | -0.54 (-2.03%) | 8,898,882 |
| 23 Jul 2024 | CNY | 27.59 | 27.69 | 26.65 | 26.66 | 26.66 | -0.93 (-3.37%) | 10,287,686 |
| 22 Jul 2024 | CNY | 27.11 | 27.89 | 27.02 | 27.59 | 27.59 | +0.49 (+1.81%) | 13,866,852 |
| 19 Jul 2024 | CNY | 27.18 | 27.43 | 26.83 | 27.1 | 27.1 | -0.24 (-0.88%) | 6,455,325 |
| 18 Jul 2024 | CNY | 27.12 | 27.48 | 26.95 | 27.34 | 27.34 | +0.02 (+0.07%) | 7,448,744 |
| 17 Jul 2024 | CNY | 27.96 | 28.07 | 26.97 | 27.32 | 27.32 | -0.78 (-2.78%) | 11,902,399 |
| 16 Jul 2024 | CNY | 27.99 | 28.27 | 27.51 | 28.1 | 28.1 | -0.13 (-0.46%) | 10,612,204 |
| 15 Jul 2024 | CNY | 28.8 | 28.99 | 28.06 | 28.23 | 28.23 | -1.14 (-3.88%) | 13,588,532 |
| 12 Jul 2024 | CNY | 28.41 | 29.56 | 28.3 | 29.37 | 29.37 | +0.75 (+2.62%) | 16,907,651 |
| 11 Jul 2024 | CNY | 27.8 | 28.75 | 27.36 | 28.62 | 28.62 | +0.94 (+3.40%) | 17,807,592 |
| 10 Jul 2024 | CNY | 28.26 | 28.41 | 27.55 | 27.68 | 27.68 | -0.6 (-2.12%) | 13,989,331 |
| 9 Jul 2024 | CNY | 28.61 | 28.61 | 27.84 | 28.28 | 28.28 | -0.42 (-1.46%) | 14,640,951 |
| 8 Jul 2024 | CNY | 29.03 | 29.08 | 28.43 | 28.7 | 28.7 | -0.39 (-1.34%) | 10,534,455 |
| 5 Jul 2024 | CNY | 29.3 | 29.42 | 28.42 | 29.09 | 29.09 | -0.4 (-1.36%) | 12,192,271 |
| 4 Jul 2024 | CNY | 29.78 | 30.27 | 29.32 | 29.49 | 29.49 | -0.22 (-0.74%) | 13,532,737 |
| 3 Jul 2024 | CNY | 30.72 | 30.8 | 29.64 | 29.71 | 29.71 | -1.02 (-3.32%) | 13,031,807 |
| 2 Jul 2024 | CNY | 31.67 | 31.79 | 30.5 | 30.73 | 30.73 | -1.06 (-3.33%) | 17,412,709 |
| 1 Jul 2024 | CNY | 32.09 | 32.97 | 31.7 | 31.79 | 31.79 | -0.45 (-1.40%) | 16,275,718 |
| 28 Jun 2024 | CNY | 32.93 | 33.49 | 31.9 | 32.24 | 32.24 | -1.37 (-4.08%) | 26,983,995 |
| 27 Jun 2024 | CNY | 36.38 | 36.38 | 33.3 | 33.61 | 33.61 | -3.38 (-9.14%) | 37,119,069 |
| 26 Jun 2024 | CNY | 37.76 | 38.02 | 36.53 | 36.99 | 36.99 | -0.79 (-2.09%) | 12,923,116 |
| 25 Jun 2024 | CNY | 37.48 | 38.58 | 37.26 | 37.78 | 37.78 | +0.26 (+0.69%) | 8,911,915 |
| 24 Jun 2024 | CNY | 37.16 | 37.93 | 36.67 | 37.52 | 37.52 | +0.34 (+0.91%) | 8,627,371 |
| 21 Jun 2024 | CNY | 37.42 | 38.09 | 37.16 | 37.18 | 37.18 | -0.32 (-0.85%) | 6,805,117 |
| 20 Jun 2024 | CNY | 37.63 | 37.85 | 37.18 | 37.5 | 37.5 | -0.2 (-0.53%) | 5,504,366 |
| 19 Jun 2024 | CNY | 37.87 | 38.18 | 37 | 37.7 | 37.7 | -0.2 (-0.53%) | 7,264,631 |
| 18 Jun 2024 | CNY | 37.82 | 38.06 | 37.3 | 37.9 | 37.9 | +0.17 (+0.45%) | 6,781,985 |
| 17 Jun 2024 | CNY | 37.27 | 38.6 | 37.22 | 37.73 | 37.73 | -0.42 (-1.10%) | 11,260,740 |
