| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 27.79 | 28.23 | 27.78 | 28.09 | 28.09 | +0.35 (+1.26%) | 16,307,488 |
| 25 Jul 2024 | CNY | 27.88 | 28.09 | 27.55 | 27.74 | 27.74 | -0.26 (-0.93%) | 12,234,588 |
| 24 Jul 2024 | CNY | 28.2 | 28.5 | 27.7 | 28 | 28 | -0.29 (-1.03%) | 16,755,380 |
| 23 Jul 2024 | CNY | 29.27 | 29.28 | 28.26 | 28.29 | 28.29 | -0.94 (-3.22%) | 21,122,033 |
| 22 Jul 2024 | CNY | 29.19 | 29.58 | 29.03 | 29.23 | 29.23 | +0.09 (+0.31%) | 15,257,148 |
| 19 Jul 2024 | CNY | 28.87 | 29.49 | 28.8 | 29.14 | 29.14 | +0.04 (+0.14%) | 19,049,357 |
| 18 Jul 2024 | CNY | 29.08 | 29.34 | 28.36 | 29.1 | 29.1 | -0.38 (-1.29%) | 23,098,521 |
| 17 Jul 2024 | CNY | 30.08 | 30.48 | 29.48 | 29.48 | 29.48 | -0.77 (-2.55%) | 17,680,807 |
| 16 Jul 2024 | CNY | 29.92 | 30.34 | 29.29 | 30.25 | 30.25 | +0.24 (+0.80%) | 19,981,069 |
| 15 Jul 2024 | CNY | 30.34 | 30.52 | 29.92 | 30.01 | 30.01 | -0.37 (-1.22%) | 13,803,690 |
| 12 Jul 2024 | CNY | 30.5 | 30.64 | 30.27 | 30.38 | 30.38 | -0.5 (-1.62%) | 16,585,777 |
| 11 Jul 2024 | CNY | 31.1 | 31.16 | 30.28 | 30.88 | 30.88 | +0.33 (+1.08%) | 30,090,489 |
| 10 Jul 2024 | CNY | 30.4 | 30.85 | 30.14 | 30.55 | 30.55 | +0.1 (+0.33%) | 30,597,182 |
| 9 Jul 2024 | CNY | 28.89 | 30.47 | 28.7 | 30.45 | 30.45 | +1.52 (+5.25%) | 43,457,170 |
| 8 Jul 2024 | CNY | 29.2 | 29.55 | 28.84 | 28.93 | 28.93 | -0.34 (-1.16%) | 14,629,582 |
| 5 Jul 2024 | CNY | 28.79 | 29.45 | 28.26 | 29.27 | 29.27 | +0.4 (+1.39%) | 20,051,808 |
| 4 Jul 2024 | CNY | 28.99 | 29.29 | 28.81 | 28.87 | 28.87 | -0.02 (-0.07%) | 15,139,037 |
| 3 Jul 2024 | CNY | 29.52 | 29.58 | 28.86 | 28.89 | 28.89 | -0.81 (-2.73%) | 20,401,330 |
| 2 Jul 2024 | CNY | 30.08 | 30.1 | 29.62 | 29.7 | 29.7 | -0.49 (-1.62%) | 16,340,000 |
| 1 Jul 2024 | CNY | 30.28 | 30.35 | 29.62 | 30.19 | 30.19 | +0.26 (+0.87%) | 23,519,823 |
| 28 Jun 2024 | CNY | 29.15 | 30.24 | 29.11 | 29.93 | 29.93 | +0.68 (+2.32%) | 30,630,937 |
| 27 Jun 2024 | CNY | 29.8 | 29.82 | 29.24 | 29.25 | 29.25 | -0.77 (-2.56%) | 18,836,811 |
| 26 Jun 2024 | CNY | 29.16 | 30.1 | 28.82 | 30.02 | 30.02 | +1 (+3.45%) | 28,854,830 |
| 25 Jun 2024 | CNY | 29.28 | 29.68 | 28.85 | 29.02 | 29.02 | -0.38 (-1.29%) | 28,078,923 |
| 24 Jun 2024 | CNY | 30.01 | 30.71 | 29.26 | 29.4 | 29.4 | -0.94 (-3.10%) | 27,736,161 |
| 21 Jun 2024 | CNY | 29.5 | 30.95 | 29.18 | 30.34 | 30.34 | +0.64 (+2.15%) | 25,159,908 |
| 20 Jun 2024 | CNY | 30.5 | 30.73 | 29.7 | 29.7 | 29.7 | -0.93 (-3.04%) | 23,871,900 |
| 19 Jun 2024 | CNY | 31.17 | 31.17 | 30.62 | 30.63 | 30.63 | -0.51 (-1.64%) | 21,604,828 |
| 18 Jun 2024 | CNY | 30.86 | 31.45 | 30.75 | 31.14 | 31.14 | +0.36 (+1.17%) | 33,674,408 |
| 17 Jun 2024 | CNY | 30.52 | 31.2 | 30.49 | 30.78 | 30.78 | 0.0 (0.0%) | 31,677,730 |
