| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 28.89 | 28.89 | 28.1 | 28.44 | 28.44 | -0.29 (-1.01%) | 13,477,574 |
| 25 Jul 2024 | CNY | 28.62 | 29.03 | 28.38 | 28.73 | 28.73 | -0.02 (-0.07%) | 6,353,108 |
| 24 Jul 2024 | CNY | 28.99 | 29.34 | 28.6 | 28.75 | 28.75 | -0.25 (-0.86%) | 7,274,840 |
| 23 Jul 2024 | CNY | 29.42 | 29.73 | 29 | 29 | 29 | -0.56 (-1.89%) | 11,868,449 |
| 22 Jul 2024 | CNY | 29.35 | 29.97 | 29.31 | 29.56 | 29.56 | +0.08 (+0.27%) | 10,964,333 |
| 19 Jul 2024 | CNY | 28.56 | 29.65 | 28.48 | 29.48 | 29.48 | +0.83 (+2.90%) | 13,546,290 |
| 18 Jul 2024 | CNY | 28.16 | 28.7 | 28.08 | 28.65 | 28.65 | +0.32 (+1.13%) | 12,060,606 |
| 17 Jul 2024 | CNY | 27.66 | 28.48 | 27.55 | 28.33 | 28.33 | +0.56 (+2.02%) | 12,211,297 |
| 16 Jul 2024 | CNY | 27.6 | 27.85 | 27.51 | 27.77 | 27.77 | +0.1 (+0.36%) | 5,709,592 |
| 15 Jul 2024 | CNY | 27.8 | 28.09 | 27.59 | 27.67 | 27.67 | -0.05 (-0.18%) | 8,005,020 |
| 12 Jul 2024 | CNY | 27.3 | 27.9 | 27.27 | 27.72 | 27.72 | +0.44 (+1.61%) | 12,100,878 |
| 11 Jul 2024 | CNY | 27.24 | 27.59 | 26.91 | 27.28 | 27.28 | +0.55 (+2.06%) | 11,750,935 |
| 10 Jul 2024 | CNY | 26.68 | 27.15 | 26.45 | 26.73 | 26.73 | -0.07 (-0.26%) | 8,738,627 |
| 9 Jul 2024 | CNY | 26.38 | 26.82 | 25.96 | 26.8 | 26.8 | +0.3 (+1.13%) | 12,767,440 |
| 8 Jul 2024 | CNY | 27.46 | 27.46 | 26.39 | 26.5 | 26.5 | -1.02 (-3.71%) | 11,284,967 |
| 5 Jul 2024 | CNY | 26.36 | 27.63 | 26.3 | 27.52 | 27.52 | +1.14 (+4.32%) | 18,526,523 |
| 4 Jul 2024 | CNY | 27.51 | 27.58 | 26.29 | 26.38 | 26.38 | -1.03 (-3.76%) | 16,740,272 |
| 3 Jul 2024 | CNY | 27.68 | 27.75 | 27.23 | 27.41 | 27.41 | -0.28 (-1.01%) | 8,133,341 |
| 2 Jul 2024 | CNY | 28.15 | 28.35 | 27.58 | 27.69 | 27.69 | -0.41 (-1.46%) | 8,631,010 |
| 1 Jul 2024 | CNY | 27.69 | 28.24 | 27.56 | 28.1 | 28.1 | +0.29 (+1.04%) | 8,242,637 |
| 28 Jun 2024 | CNY | 28.5 | 28.68 | 27.69 | 27.81 | 27.81 | -0.74 (-2.59%) | 18,051,420 |
| 27 Jun 2024 | CNY | 29.45 | 29.45 | 28.51 | 28.55 | 28.55 | -0.94 (-3.19%) | 10,681,383 |
| 26 Jun 2024 | CNY | 28.7 | 29.55 | 28.63 | 29.49 | 29.49 | +0.83 (+2.90%) | 11,449,442 |
| 25 Jun 2024 | CNY | 28.75 | 28.9 | 28.36 | 28.66 | 28.66 | -0.1 (-0.35%) | 8,269,704 |
| 24 Jun 2024 | CNY | 28.79 | 29.14 | 28.37 | 28.76 | 28.76 | -0.07 (-0.24%) | 8,785,060 |
| 21 Jun 2024 | CNY | 28.94 | 29.22 | 28.61 | 28.83 | 28.83 | -0.17 (-0.59%) | 9,833,940 |
| 20 Jun 2024 | CNY | 29.9 | 30.02 | 28.95 | 29 | 29 | -0.91 (-3.04%) | 10,545,100 |
| 19 Jun 2024 | CNY | 30.5 | 30.55 | 29.88 | 29.91 | 29.91 | -0.53 (-1.74%) | 6,989,577 |
| 18 Jun 2024 | CNY | 30.72 | 30.78 | 30.3 | 30.44 | 30.44 | -0.35 (-1.14%) | 8,200,299 |
| 17 Jun 2024 | CNY | 30.71 | 30.88 | 30.56 | 30.79 | 30.79 | -0.17 (-0.55%) | 5,027,897 |
