| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 34.2 | 34.3 | 33.72 | 33.8 | 33.8 | -0.38 (-1.11%) | 271,985 |
| 13 Aug 2024 | CNY | 33.59 | 34.18 | 33.2 | 34.18 | 34.18 | +0.69 (+2.06%) | 388,717 |
| 12 Aug 2024 | CNY | 34.02 | 34.19 | 33.31 | 33.49 | 33.49 | -0.66 (-1.93%) | 371,313 |
| 9 Aug 2024 | CNY | 34.27 | 34.69 | 34.07 | 34.15 | 34.15 | -0.14 (-0.41%) | 261,602 |
| 8 Aug 2024 | CNY | 34.34 | 34.77 | 33.89 | 34.29 | 34.29 | -0.32 (-0.92%) | 392,443 |
| 7 Aug 2024 | CNY | 34.55 | 34.88 | 34.51 | 34.61 | 34.61 | +0.07 (+0.20%) | 395,527 |
| 6 Aug 2024 | CNY | 34.2 | 34.98 | 34.2 | 34.54 | 34.54 | +0.54 (+1.59%) | 619,947 |
| 5 Aug 2024 | CNY | 34.75 | 35.4 | 34 | 34 | 34 | -0.7 (-2.02%) | 983,672 |
| 2 Aug 2024 | CNY | 34.61 | 35.45 | 34.32 | 34.7 | 34.7 | 0.0 (0.0%) | 845,200 |
| 1 Aug 2024 | CNY | 34.8 | 34.81 | 34.39 | 34.7 | 34.7 | +0.08 (+0.23%) | 519,299 |
| 31 Jul 2024 | CNY | 33.92 | 34.66 | 33.35 | 34.62 | 34.62 | +0.7 (+2.06%) | 766,622 |
| 30 Jul 2024 | CNY | 33.46 | 34.05 | 33.35 | 33.92 | 33.92 | +0.34 (+1.01%) | 467,135 |
| 29 Jul 2024 | CNY | 33.32 | 33.63 | 32.86 | 33.58 | 33.58 | +0.2 (+0.60%) | 422,196 |
| 26 Jul 2024 | CNY | 32.84 | 33.5 | 32.75 | 33.38 | 33.38 | +0.66 (+2.02%) | 601,033 |
| 25 Jul 2024 | CNY | 32.53 | 33.36 | 32.01 | 32.72 | 32.72 | +0.12 (+0.37%) | 480,357 |
| 24 Jul 2024 | CNY | 32.59 | 33.13 | 32.3 | 32.6 | 32.6 | +0.05 (+0.15%) | 654,534 |
| 23 Jul 2024 | CNY | 33.5 | 33.63 | 32.55 | 32.55 | 32.55 | -1.03 (-3.07%) | 577,609 |
| 22 Jul 2024 | CNY | 33.62 | 33.85 | 33.17 | 33.58 | 33.58 | +0.07 (+0.21%) | 381,666 |
| 19 Jul 2024 | CNY | 33.09 | 33.65 | 32.86 | 33.51 | 33.51 | +0.42 (+1.27%) | 451,898 |
| 18 Jul 2024 | CNY | 33.52 | 33.58 | 32.53 | 33.09 | 33.09 | -0.72 (-2.13%) | 687,415 |
| 17 Jul 2024 | CNY | 34.23 | 34.7 | 33.8 | 33.81 | 33.81 | -0.72 (-2.09%) | 426,000 |
| 16 Jul 2024 | CNY | 34.23 | 34.83 | 34.2 | 34.53 | 34.53 | +0.3 (+0.88%) | 539,267 |
| 15 Jul 2024 | CNY | 34.4 | 34.45 | 33.74 | 34.23 | 34.23 | -0.2 (-0.58%) | 546,814 |
| 12 Jul 2024 | CNY | 34.74 | 35.32 | 34.33 | 34.43 | 34.43 | -0.3 (-0.86%) | 443,696 |
| 11 Jul 2024 | CNY | 34.08 | 34.78 | 34 | 34.73 | 34.73 | +1.32 (+3.95%) | 785,577 |
| 10 Jul 2024 | CNY | 33.51 | 33.97 | 33 | 33.41 | 33.41 | -0.48 (-1.42%) | 505,432 |
| 9 Jul 2024 | CNY | 32.85 | 33.95 | 32.49 | 33.89 | 33.89 | +1 (+3.04%) | 755,286 |
| 8 Jul 2024 | CNY | 34.33 | 34.33 | 32.85 | 32.89 | 32.89 | -1.48 (-4.31%) | 660,267 |
| 5 Jul 2024 | CNY | 33.87 | 34.8 | 33.12 | 34.37 | 34.37 | +0.55 (+1.63%) | 654,608 |
| 4 Jul 2024 | CNY | 34.9 | 35.08 | 33.68 | 33.82 | 33.82 | -0.98 (-2.82%) | 578,600 |
