| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 42.07 | 42.1 | 40.94 | 41.85 | 41.85 | -0.18 (-0.43%) | 12,845,820 |
| 25 Jul 2024 | CNY | 43.2 | 43.22 | 41.29 | 42.03 | 42.03 | -1.48 (-3.40%) | 12,243,824 |
| 24 Jul 2024 | CNY | 43.28 | 44.48 | 43.2 | 43.51 | 43.51 | +0.13 (+0.30%) | 6,634,853 |
| 23 Jul 2024 | CNY | 44.55 | 44.73 | 43.36 | 43.38 | 43.38 | -1.07 (-2.41%) | 6,262,954 |
| 22 Jul 2024 | CNY | 44.05 | 45.18 | 43.73 | 44.45 | 44.45 | +0.46 (+1.05%) | 8,489,127 |
| 19 Jul 2024 | CNY | 43.01 | 44.24 | 42.99 | 43.99 | 43.99 | +0.72 (+1.66%) | 7,972,270 |
| 18 Jul 2024 | CNY | 42.07 | 43.55 | 41.73 | 43.27 | 43.27 | +1.13 (+2.68%) | 11,297,904 |
| 17 Jul 2024 | CNY | 41.77 | 42.37 | 41.1 | 42.14 | 42.14 | +0.29 (+0.69%) | 5,872,137 |
| 16 Jul 2024 | CNY | 41.79 | 42.79 | 41.71 | 41.85 | 41.85 | -0.05 (-0.12%) | 5,339,656 |
| 15 Jul 2024 | CNY | 40.81 | 42.38 | 40.38 | 41.9 | 41.9 | +0.79 (+1.92%) | 8,073,322 |
| 12 Jul 2024 | CNY | 41.4 | 41.9 | 40.97 | 41.11 | 41.11 | -0.42 (-1.01%) | 5,391,292 |
| 11 Jul 2024 | CNY | 41.45 | 41.96 | 40.71 | 41.53 | 41.53 | +0.42 (+1.02%) | 6,719,414 |
| 10 Jul 2024 | CNY | 41.6 | 41.85 | 41 | 41.11 | 41.11 | -0.85 (-2.03%) | 6,351,414 |
| 9 Jul 2024 | CNY | 41.66 | 42.57 | 41.4 | 41.96 | 41.96 | +0.26 (+0.62%) | 7,571,794 |
| 8 Jul 2024 | CNY | 41.96 | 42.36 | 40.88 | 41.7 | 41.7 | -0.49 (-1.16%) | 9,144,793 |
| 5 Jul 2024 | CNY | 41.87 | 42.34 | 41.24 | 42.19 | 42.19 | +0.32 (+0.76%) | 8,541,487 |
| 4 Jul 2024 | CNY | 42.06 | 42.42 | 41.7 | 41.87 | 41.87 | -0.25 (-0.59%) | 5,584,011 |
| 3 Jul 2024 | CNY | 43.63 | 43.92 | 41.91 | 42.12 | 42.12 | -1.68 (-3.84%) | 7,515,451 |
| 2 Jul 2024 | CNY | 44.39 | 44.94 | 43.35 | 43.8 | 43.8 | -0.8 (-1.79%) | 7,942,890 |
| 1 Jul 2024 | CNY | 42.36 | 44.88 | 42 | 44.6 | 44.6 | +2.02 (+4.74%) | 12,099,778 |
| 28 Jun 2024 | CNY | 42.32 | 42.77 | 42.08 | 42.58 | 42.58 | +0.09 (+0.21%) | 7,001,875 |
| 27 Jun 2024 | CNY | 42.33 | 42.81 | 41.6 | 42.49 | 42.49 | +0.05 (+0.12%) | 7,961,992 |
| 26 Jun 2024 | CNY | 42.62 | 43.12 | 42 | 42.44 | 42.44 | -0.36 (-0.84%) | 6,675,949 |
| 25 Jun 2024 | CNY | 42.6 | 43.36 | 42.26 | 42.8 | 42.8 | +0.17 (+0.40%) | 8,212,992 |
| 24 Jun 2024 | CNY | 42.75 | 43.67 | 42.47 | 42.63 | 42.63 | -0.39 (-0.91%) | 10,300,879 |
| 21 Jun 2024 | CNY | 44 | 44.15 | 42.57 | 43.02 | 43.02 | -1 (-2.27%) | 14,388,216 |
| 20 Jun 2024 | CNY | 46.78 | 46.89 | 43 | 44.02 | 44.02 | -2.76 (-5.90%) | 21,044,689 |
| 19 Jun 2024 | CNY | 47.48 | 47.58 | 46.31 | 46.78 | 46.78 | -0.95 (-1.99%) | 6,018,282 |
| 18 Jun 2024 | CNY | 47.63 | 48.11 | 47.18 | 47.73 | 47.73 | +0.05 (+0.10%) | 5,633,126 |
| 17 Jun 2024 | CNY | 46.32 | 48.27 | 46.13 | 47.68 | 47.68 | +1.63 (+3.54%) | 9,791,411 |
