| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 30.05 | 30.98 | 29.82 | 30.39 | 30.39 | +0.2 (+0.66%) | 17,654,196 |
| 6 Aug 2024 | CNY | 30.11 | 30.82 | 29.75 | 30.19 | 30.19 | +0.65 (+2.20%) | 18,920,793 |
| 5 Aug 2024 | CNY | 31.3 | 31.77 | 29.53 | 29.54 | 29.54 | -2.47 (-7.72%) | 32,059,168 |
| 2 Aug 2024 | CNY | 32.82 | 33.2 | 31.91 | 32.01 | 32.01 | -1.48 (-4.42%) | 20,960,092 |
| 1 Aug 2024 | CNY | 34.39 | 34.59 | 33.43 | 33.49 | 33.49 | -0.41 (-1.21%) | 20,078,999 |
| 31 Jul 2024 | CNY | 32.5 | 33.95 | 32.5 | 33.9 | 33.9 | +1.16 (+3.54%) | 23,113,306 |
| 30 Jul 2024 | CNY | 32.93 | 33.18 | 32.24 | 32.74 | 32.74 | -0.34 (-1.03%) | 14,272,815 |
| 29 Jul 2024 | CNY | 32.82 | 33.58 | 32.52 | 33.08 | 33.08 | +0.26 (+0.79%) | 16,072,499 |
| 26 Jul 2024 | CNY | 32.62 | 33.14 | 32.22 | 32.82 | 32.82 | +0.22 (+0.67%) | 16,157,512 |
| 25 Jul 2024 | CNY | 33.17 | 33.4 | 32.42 | 32.6 | 32.6 | -1 (-2.98%) | 18,564,090 |
| 24 Jul 2024 | CNY | 33.79 | 34.93 | 33.5 | 33.6 | 33.6 | -0.3 (-0.88%) | 18,475,962 |
| 23 Jul 2024 | CNY | 35.4 | 35.56 | 33.9 | 33.9 | 33.9 | -1.35 (-3.83%) | 19,010,700 |
| 22 Jul 2024 | CNY | 34.8 | 36.52 | 34.74 | 35.25 | 35.25 | +0.66 (+1.91%) | 25,516,526 |
| 19 Jul 2024 | CNY | 34.3 | 35.06 | 34.18 | 34.59 | 34.59 | -0.09 (-0.26%) | 21,838,829 |
| 18 Jul 2024 | CNY | 35 | 35.7 | 33.5 | 34.68 | 34.68 | -1.21 (-3.37%) | 33,435,624 |
| 17 Jul 2024 | CNY | 36 | 37.58 | 35.88 | 35.89 | 35.89 | -0.31 (-0.86%) | 34,642,430 |
| 16 Jul 2024 | CNY | 35.72 | 36.46 | 34.3 | 36.2 | 36.2 | +0.2 (+0.56%) | 38,305,321 |
| 15 Jul 2024 | CNY | 36.4 | 36.84 | 35.36 | 36 | 36 | -0.66 (-1.80%) | 21,187,629 |
| 12 Jul 2024 | CNY | 36.9 | 37.14 | 36.42 | 36.66 | 36.66 | -1.29 (-3.40%) | 19,283,919 |
| 11 Jul 2024 | CNY | 38.4 | 38.58 | 36.72 | 37.95 | 37.95 | -0.08 (-0.21%) | 32,802,527 |
| 10 Jul 2024 | CNY | 38.25 | 38.97 | 37.89 | 38.03 | 38.03 | -0.46 (-1.20%) | 29,913,733 |
| 9 Jul 2024 | CNY | 37.08 | 38.7 | 36.3 | 38.49 | 38.49 | +1.53 (+4.14%) | 35,509,288 |
| 8 Jul 2024 | CNY | 37.4 | 37.64 | 36.72 | 36.96 | 36.96 | -0.4 (-1.07%) | 23,273,996 |
| 5 Jul 2024 | CNY | 36.06 | 37.49 | 35.72 | 37.36 | 37.36 | +1.39 (+3.86%) | 30,541,825 |
| 4 Jul 2024 | CNY | 36.8 | 36.98 | 35.93 | 35.97 | 35.97 | -0.4 (-1.10%) | 20,976,063 |
| 3 Jul 2024 | CNY | 36.76 | 37.42 | 36.28 | 36.37 | 36.37 | -0.64 (-1.73%) | 21,366,078 |
| 2 Jul 2024 | CNY | 37.97 | 38 | 36.84 | 37.01 | 37.01 | -1.38 (-3.59%) | 31,779,489 |
| 1 Jul 2024 | CNY | 37.56 | 39.1 | 37.18 | 38.39 | 38.39 | +1.02 (+2.73%) | 44,602,391 |
| 28 Jun 2024 | CNY | 36.8 | 38.6 | 36.71 | 37.37 | 37.37 | +0.48 (+1.30%) | 39,872,954 |
| 27 Jun 2024 | CNY | 37.15 | 38.38 | 36.49 | 36.89 | 36.89 | -0.69 (-1.84%) | 34,065,297 |
