| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2024 | CNY | 33.95 | 34.28 | 33.43 | 34 | 34 | +0.06 (+0.18%) | 354,497 |
| 12 Aug 2024 | CNY | 34.08 | 34.37 | 33.03 | 33.94 | 33.94 | -0.08 (-0.24%) | 496,897 |
| 9 Aug 2024 | CNY | 34.5 | 35.34 | 33.93 | 34.02 | 34.02 | -0.58 (-1.68%) | 930,319 |
| 8 Aug 2024 | CNY | 33 | 34.88 | 32.94 | 34.6 | 34.6 | +1.37 (+4.12%) | 1,507,453 |
| 7 Aug 2024 | CNY | 32.85 | 33.83 | 32.63 | 33.23 | 33.23 | +0.38 (+1.16%) | 465,397 |
| 6 Aug 2024 | CNY | 32.3 | 32.9 | 32.19 | 32.85 | 32.85 | +0.87 (+2.72%) | 490,019 |
| 5 Aug 2024 | CNY | 32.7 | 33.26 | 31.98 | 31.98 | 31.98 | -0.97 (-2.94%) | 474,419 |
| 2 Aug 2024 | CNY | 33.11 | 33.5 | 32.86 | 32.95 | 32.95 | -0.41 (-1.23%) | 383,537 |
| 1 Aug 2024 | CNY | 33.58 | 33.84 | 33.28 | 33.36 | 33.36 | -0.1 (-0.30%) | 362,900 |
| 31 Jul 2024 | CNY | 32.27 | 33.65 | 32.27 | 33.46 | 33.46 | +0.96 (+2.95%) | 434,341 |
| 30 Jul 2024 | CNY | 32.12 | 32.8 | 32.1 | 32.5 | 32.5 | -0.01 (-0.03%) | 283,900 |
| 29 Jul 2024 | CNY | 33.18 | 33.18 | 32.06 | 32.51 | 32.51 | +0.11 (+0.34%) | 318,200 |
| 26 Jul 2024 | CNY | 32.49 | 32.87 | 32.12 | 32.4 | 32.4 | +0.11 (+0.34%) | 364,100 |
| 25 Jul 2024 | CNY | 31.55 | 32.72 | 31.38 | 32.29 | 32.29 | +0.62 (+1.96%) | 484,900 |
| 24 Jul 2024 | CNY | 32.1 | 32.47 | 31.52 | 31.67 | 31.67 | -0.54 (-1.68%) | 372,100 |
| 23 Jul 2024 | CNY | 33.14 | 33.19 | 32.21 | 32.21 | 32.21 | -0.79 (-2.39%) | 323,700 |
| 22 Jul 2024 | CNY | 33.24 | 33.74 | 32.71 | 33 | 33 | -0.24 (-0.72%) | 358,600 |
| 19 Jul 2024 | CNY | 32.49 | 33.33 | 32.3 | 33.24 | 33.24 | +0.61 (+1.87%) | 355,600 |
| 18 Jul 2024 | CNY | 32.83 | 32.98 | 32.05 | 32.63 | 32.63 | -0.37 (-1.12%) | 405,600 |
| 17 Jul 2024 | CNY | 33.55 | 33.78 | 32.91 | 33 | 33 | -0.69 (-2.05%) | 418,884 |
| 16 Jul 2024 | CNY | 33.5 | 33.78 | 33.22 | 33.69 | 33.69 | +0.04 (+0.12%) | 309,026 |
| 15 Jul 2024 | CNY | 34.5 | 34.51 | 33.47 | 33.65 | 33.65 | -0.86 (-2.49%) | 531,900 |
| 12 Jul 2024 | CNY | 35.5 | 35.69 | 34.5 | 34.51 | 34.51 | -1.01 (-2.84%) | 675,726 |
| 11 Jul 2024 | CNY | 35.6 | 36.23 | 35.16 | 35.52 | 35.52 | +0.51 (+1.46%) | 731,068 |
| 10 Jul 2024 | CNY | 35.17 | 36.01 | 34.87 | 35.01 | 35.01 | -0.43 (-1.21%) | 620,842 |
| 9 Jul 2024 | CNY | 34.62 | 35.5 | 33.98 | 35.44 | 35.44 | +0.84 (+2.43%) | 521,900 |
| 8 Jul 2024 | CNY | 35.07 | 35.25 | 33.76 | 34.6 | 34.6 | -0.56 (-1.59%) | 537,924 |
| 5 Jul 2024 | CNY | 34.53 | 35.39 | 33.87 | 35.16 | 35.16 | +0.63 (+1.82%) | 448,800 |
| 4 Jul 2024 | CNY | 35.46 | 35.88 | 34.53 | 34.53 | 34.53 | -1.07 (-3.01%) | 468,600 |
| 3 Jul 2024 | CNY | 35.37 | 35.89 | 35.33 | 35.6 | 35.6 | -0.08 (-0.22%) | 347,900 |
