| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 34.92 | 35 | 34.51 | 34.67 | 34.67 | -0.25 (-0.72%) | 13,188,921 |
| 13 Aug 2024 | CNY | 34.8 | 35.09 | 34.5 | 34.92 | 34.92 | +0.21 (+0.61%) | 16,609,387 |
| 12 Aug 2024 | CNY | 35.88 | 35.89 | 33.8 | 34.71 | 34.71 | -1.19 (-3.31%) | 33,142,321 |
| 9 Aug 2024 | CNY | 36.3 | 36.55 | 35.86 | 35.9 | 35.9 | -0.25 (-0.69%) | 13,199,724 |
| 8 Aug 2024 | CNY | 36.11 | 36.42 | 35.54 | 36.15 | 36.15 | -0.31 (-0.85%) | 19,705,617 |
| 7 Aug 2024 | CNY | 36.43 | 36.85 | 36.2 | 36.46 | 36.46 | +0.04 (+0.11%) | 21,856,753 |
| 6 Aug 2024 | CNY | 38.17 | 38.34 | 35.2 | 36.42 | 36.42 | -1.48 (-3.91%) | 50,868,923 |
| 5 Aug 2024 | CNY | 38.4 | 39.12 | 37.88 | 37.9 | 37.9 | -0.97 (-2.50%) | 24,101,401 |
| 2 Aug 2024 | CNY | 38.98 | 39.49 | 38.75 | 38.87 | 38.87 | -0.39 (-0.99%) | 15,724,777 |
| 1 Aug 2024 | CNY | 39.73 | 39.88 | 39.22 | 39.26 | 39.26 | -0.46 (-1.16%) | 20,544,843 |
| 31 Jul 2024 | CNY | 38.69 | 39.82 | 38.57 | 39.72 | 39.72 | +0.96 (+2.48%) | 28,158,340 |
| 30 Jul 2024 | CNY | 38.61 | 38.79 | 38.21 | 38.76 | 38.76 | +0.15 (+0.39%) | 13,390,021 |
| 29 Jul 2024 | CNY | 38.7 | 38.86 | 38.41 | 38.61 | 38.61 | -0.05 (-0.13%) | 11,470,720 |
| 26 Jul 2024 | CNY | 38.47 | 38.81 | 38.23 | 38.66 | 38.66 | +0.24 (+0.62%) | 14,964,954 |
| 25 Jul 2024 | CNY | 38.2 | 38.71 | 38.01 | 38.42 | 38.42 | +0.08 (+0.21%) | 15,463,746 |
| 24 Jul 2024 | CNY | 38.53 | 39.08 | 38.18 | 38.34 | 38.34 | -0.24 (-0.62%) | 19,248,380 |
| 23 Jul 2024 | CNY | 39.5 | 39.51 | 38.58 | 38.58 | 38.58 | -1.06 (-2.67%) | 21,004,948 |
| 22 Jul 2024 | CNY | 39.3 | 40.18 | 39.3 | 39.64 | 39.64 | +0.34 (+0.87%) | 29,780,869 |
| 19 Jul 2024 | CNY | 38.32 | 39.5 | 38.28 | 39.3 | 39.3 | +0.61 (+1.58%) | 28,657,184 |
| 18 Jul 2024 | CNY | 38.49 | 38.7 | 37.7 | 38.69 | 38.69 | -0.23 (-0.59%) | 29,012,681 |
| 17 Jul 2024 | CNY | 39.02 | 39.6 | 38.86 | 38.92 | 38.92 | -0.09 (-0.23%) | 23,174,706 |
| 16 Jul 2024 | CNY | 38.13 | 39.2 | 37.9 | 39.01 | 39.01 | +0.88 (+2.31%) | 29,607,370 |
| 15 Jul 2024 | CNY | 38.62 | 38.62 | 37.9 | 38.13 | 38.13 | -0.53 (-1.37%) | 21,018,422 |
| 12 Jul 2024 | CNY | 39.07 | 39.23 | 38.62 | 38.66 | 38.66 | -0.59 (-1.50%) | 24,251,904 |
| 11 Jul 2024 | CNY | 39.5 | 39.62 | 39.08 | 39.25 | 39.25 | +0.39 (+1.00%) | 26,667,686 |
| 10 Jul 2024 | CNY | 38.94 | 39.63 | 38.63 | 38.86 | 38.86 | -0.14 (-0.36%) | 25,694,268 |
| 9 Jul 2024 | CNY | 38.69 | 39.1 | 37.9 | 39 | 39 | +0.3 (+0.78%) | 39,902,345 |
| 8 Jul 2024 | CNY | 40.41 | 40.41 | 38.38 | 38.7 | 38.7 | -2.5 (-6.07%) | 48,149,503 |
| 5 Jul 2024 | CNY | 41.1 | 41.37 | 40.2 | 41.2 | 41.2 | +0.09 (+0.22%) | 23,252,223 |
| 4 Jul 2024 | CNY | 43.2 | 43.2 | 41.11 | 41.11 | 41.11 | -0.95 (-2.26%) | 26,895,350 |
