| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 32.48 | 33.97 | 32.48 | 33.3 | 33.3 | +0.86 (+2.65%) | 12,302,105 |
| 25 Jul 2024 | CNY | 31.75 | 32.95 | 31.63 | 32.44 | 32.44 | +0.45 (+1.41%) | 7,835,781 |
| 24 Jul 2024 | CNY | 32.62 | 32.97 | 31.94 | 31.99 | 31.99 | -0.82 (-2.50%) | 5,949,008 |
| 23 Jul 2024 | CNY | 34.25 | 34.44 | 32.74 | 32.81 | 32.81 | -1.34 (-3.92%) | 5,678,660 |
| 22 Jul 2024 | CNY | 33.94 | 34.48 | 33.73 | 34.15 | 34.15 | -0.33 (-0.96%) | 5,903,220 |
| 19 Jul 2024 | CNY | 33.98 | 35.1 | 33.51 | 34.48 | 34.48 | +0.22 (+0.64%) | 8,544,340 |
| 18 Jul 2024 | CNY | 33.99 | 34.38 | 33.36 | 34.26 | 34.26 | +0.09 (+0.26%) | 5,506,442 |
| 17 Jul 2024 | CNY | 34.6 | 34.83 | 34.13 | 34.17 | 34.17 | -0.46 (-1.33%) | 5,280,281 |
| 16 Jul 2024 | CNY | 34.74 | 35.25 | 34.43 | 34.63 | 34.63 | -0.11 (-0.32%) | 6,112,338 |
| 15 Jul 2024 | CNY | 35.1 | 35.6 | 34.68 | 34.74 | 34.74 | -0.67 (-1.89%) | 4,636,970 |
| 12 Jul 2024 | CNY | 36.22 | 36.22 | 35.23 | 35.41 | 35.41 | -0.69 (-1.91%) | 10,939,092 |
| 11 Jul 2024 | CNY | 33.33 | 36.1 | 33.33 | 36.1 | 36.1 | +3.28 (+9.99%) | 13,995,822 |
| 10 Jul 2024 | CNY | 32.22 | 34.2 | 32.21 | 32.82 | 32.82 | +0.61 (+1.89%) | 10,339,923 |
| 9 Jul 2024 | CNY | 32.39 | 32.54 | 31.77 | 32.21 | 32.21 | -0.21 (-0.65%) | 6,707,416 |
| 8 Jul 2024 | CNY | 33.3 | 33.46 | 32.28 | 32.42 | 32.42 | -1.13 (-3.37%) | 5,521,589 |
| 5 Jul 2024 | CNY | 33.35 | 33.69 | 32.9 | 33.55 | 33.55 | +0.04 (+0.12%) | 4,848,061 |
| 4 Jul 2024 | CNY | 34.59 | 34.79 | 33.45 | 33.51 | 33.51 | -0.95 (-2.76%) | 6,344,557 |
| 3 Jul 2024 | CNY | 34.82 | 35.34 | 34.4 | 34.46 | 34.46 | -0.38 (-1.09%) | 5,064,784 |
| 2 Jul 2024 | CNY | 35.95 | 36.06 | 34.69 | 34.84 | 34.84 | -1.05 (-2.93%) | 5,916,275 |
| 1 Jul 2024 | CNY | 35.26 | 36 | 34.48 | 35.89 | 35.89 | +0.11 (+0.31%) | 7,416,787 |
| 28 Jun 2024 | CNY | 36.76 | 37.13 | 35.52 | 35.78 | 35.78 | -1.22 (-3.30%) | 9,289,187 |
| 27 Jun 2024 | CNY | 37.89 | 38.3 | 36.92 | 37 | 37 | -1.08 (-2.84%) | 5,176,805 |
| 26 Jun 2024 | CNY | 36.15 | 38.35 | 35.78 | 38.08 | 38.08 | +1.82 (+5.02%) | 8,175,372 |
| 25 Jun 2024 | CNY | 36.78 | 36.94 | 35.67 | 36.26 | 36.26 | -0.59 (-1.60%) | 8,034,479 |
| 24 Jun 2024 | CNY | 38.69 | 38.69 | 36.56 | 36.85 | 36.85 | -2.1 (-5.39%) | 11,035,230 |
| 21 Jun 2024 | CNY | 39.55 | 39.92 | 38.66 | 38.95 | 38.95 | -0.77 (-1.94%) | 5,864,393 |
| 20 Jun 2024 | CNY | 40.8 | 41.02 | 39.72 | 39.72 | 39.72 | -1.03 (-2.53%) | 3,955,710 |
| 19 Jun 2024 | CNY | 41.61 | 41.7 | 40.68 | 40.75 | 40.75 | -0.91 (-2.18%) | 4,339,350 |
| 18 Jun 2024 | CNY | 41.63 | 42.08 | 41.5 | 41.66 | 41.66 | -0.18 (-0.43%) | 3,735,887 |
| 17 Jun 2024 | CNY | 42.2 | 42.5 | 41.57 | 41.84 | 41.84 | -0.76 (-1.78%) | 5,039,583 |
