| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 48.07 | 48.93 | 48.01 | 48.72 | 48.72 | +0.57 (+1.18%) | 750,215 |
| 13 Aug 2024 | CNY | 48.36 | 48.57 | 47.7 | 48.15 | 48.15 | -0.21 (-0.43%) | 781,018 |
| 12 Aug 2024 | CNY | 48.49 | 49.14 | 48.2 | 48.36 | 48.36 | -0.12 (-0.25%) | 732,200 |
| 9 Aug 2024 | CNY | 49.59 | 49.88 | 48.45 | 48.48 | 48.48 | -1.24 (-2.49%) | 661,600 |
| 8 Aug 2024 | CNY | 49.19 | 49.75 | 49.01 | 49.72 | 49.72 | +0.52 (+1.06%) | 621,700 |
| 7 Aug 2024 | CNY | 48.81 | 49.28 | 48.23 | 49.2 | 49.2 | +0.48 (+0.99%) | 608,365 |
| 6 Aug 2024 | CNY | 48.61 | 49.05 | 48.15 | 48.72 | 48.72 | +0.07 (+0.14%) | 745,293 |
| 5 Aug 2024 | CNY | 49.2 | 49.65 | 48.25 | 48.65 | 48.65 | -0.55 (-1.12%) | 1,027,042 |
| 2 Aug 2024 | CNY | 49.5 | 49.8 | 49 | 49.2 | 49.2 | -0.32 (-0.65%) | 694,500 |
| 1 Aug 2024 | CNY | 49.83 | 50.3 | 49.42 | 49.52 | 49.52 | -0.71 (-1.41%) | 1,095,603 |
| 31 Jul 2024 | CNY | 48.77 | 50.49 | 48.45 | 50.23 | 50.23 | +1.64 (+3.38%) | 1,454,802 |
| 30 Jul 2024 | CNY | 49.39 | 49.76 | 48.43 | 48.59 | 48.59 | -1.18 (-2.37%) | 1,132,284 |
| 29 Jul 2024 | CNY | 50.49 | 50.65 | 49.61 | 49.77 | 49.77 | -0.69 (-1.37%) | 1,599,741 |
| 26 Jul 2024 | CNY | 49.32 | 51.28 | 48.71 | 50.46 | 50.46 | +1.87 (+3.85%) | 3,208,532 |
| 25 Jul 2024 | CNY | 46.25 | 49.59 | 45.7 | 48.59 | 48.59 | +2.23 (+4.81%) | 2,985,599 |
| 24 Jul 2024 | CNY | 46.82 | 47.04 | 46.16 | 46.36 | 46.36 | -0.44 (-0.94%) | 1,452,435 |
| 23 Jul 2024 | CNY | 49.1 | 49.37 | 46.8 | 46.8 | 46.8 | -2.2 (-4.49%) | 1,903,900 |
| 22 Jul 2024 | CNY | 48.36 | 49.29 | 48.31 | 49 | 49 | +0.41 (+0.84%) | 1,078,529 |
| 19 Jul 2024 | CNY | 48.9 | 48.92 | 48.31 | 48.59 | 48.59 | -0.39 (-0.80%) | 950,328 |
| 18 Jul 2024 | CNY | 48.15 | 49.15 | 48.12 | 48.98 | 48.98 | +0.42 (+0.86%) | 1,049,136 |
| 17 Jul 2024 | CNY | 48.5 | 48.7 | 47.11 | 48.56 | 48.56 | -0.04 (-0.08%) | 1,453,582 |
| 16 Jul 2024 | CNY | 48.56 | 49.1 | 48.21 | 48.6 | 48.6 | -0.3 (-0.61%) | 930,155 |
| 15 Jul 2024 | CNY | 48.51 | 48.96 | 48.11 | 48.9 | 48.9 | +0.3 (+0.62%) | 1,228,750 |
| 12 Jul 2024 | CNY | 48.4 | 49.06 | 48.38 | 48.6 | 48.6 | +0.15 (+0.31%) | 1,240,821 |
| 11 Jul 2024 | CNY | 47.6 | 48.67 | 47.3 | 48.45 | 48.45 | +1.26 (+2.67%) | 1,390,720 |
| 10 Jul 2024 | CNY | 47.09 | 47.72 | 46.94 | 47.19 | 47.19 | -0.06 (-0.13%) | 957,222 |
| 9 Jul 2024 | CNY | 47.41 | 47.54 | 46.83 | 47.25 | 47.25 | -0.05 (-0.11%) | 1,291,817 |
| 8 Jul 2024 | CNY | 47.79 | 48.09 | 47.08 | 47.3 | 47.3 | -0.53 (-1.11%) | 1,200,965 |
| 5 Jul 2024 | CNY | 47.41 | 47.91 | 46.51 | 47.83 | 47.83 | +0.28 (+0.59%) | 1,338,421 |
| 4 Jul 2024 | CNY | 50.11 | 50.11 | 47.36 | 47.55 | 47.55 | -0.57 (-1.18%) | 1,621,829 |
