| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 28.78 | 28.78 | 26.52 | 26.87 | 26.87 | -2.09 (-7.22%) | 10,400,705 |
| 13 Aug 2024 | CNY | 28.67 | 29.18 | 28.54 | 28.96 | 28.96 | +0.46 (+1.61%) | 7,597,580 |
| 12 Aug 2024 | CNY | 31.44 | 31.44 | 28.3 | 28.5 | 28.5 | -2.25 (-7.32%) | 13,926,700 |
| 9 Aug 2024 | CNY | 31 | 31.26 | 30 | 30.75 | 30.75 | -0.2 (-0.65%) | 6,760,900 |
| 8 Aug 2024 | CNY | 30 | 31.25 | 29.5 | 30.95 | 30.95 | +0.57 (+1.88%) | 11,095,500 |
| 7 Aug 2024 | CNY | 28.75 | 30.65 | 28.51 | 30.38 | 30.38 | +1.68 (+5.85%) | 12,824,900 |
| 6 Aug 2024 | CNY | 28 | 29.7 | 28 | 28.7 | 28.7 | -0.11 (-0.38%) | 12,106,502 |
| 5 Aug 2024 | CNY | 27.78 | 29.85 | 27.28 | 28.81 | 28.81 | +1.03 (+3.71%) | 18,514,844 |
| 2 Aug 2024 | CNY | 27.78 | 27.78 | 26.1 | 27.78 | 27.78 | +2.53 (+10.02%) | 20,489,322 |
| 1 Aug 2024 | CNY | 25.46 | 25.51 | 25.04 | 25.25 | 25.25 | -0.21 (-0.82%) | 1,530,231 |
| 31 Jul 2024 | CNY | 25.03 | 25.65 | 25.02 | 25.46 | 25.46 | +0.2 (+0.79%) | 2,471,200 |
| 30 Jul 2024 | CNY | 24.69 | 25.35 | 24.42 | 25.26 | 25.26 | +0.6 (+2.43%) | 2,244,031 |
| 29 Jul 2024 | CNY | 25.16 | 25.17 | 24.02 | 24.66 | 24.66 | -0.3 (-1.20%) | 1,501,400 |
| 26 Jul 2024 | CNY | 24.7 | 25.18 | 24.61 | 24.96 | 24.96 | +0.16 (+0.65%) | 911,300 |
| 25 Jul 2024 | CNY | 24.86 | 24.88 | 24.4 | 24.8 | 24.8 | -0.06 (-0.24%) | 1,164,100 |
| 24 Jul 2024 | CNY | 24.66 | 24.89 | 24.38 | 24.86 | 24.86 | +0.2 (+0.81%) | 1,760,500 |
| 23 Jul 2024 | CNY | 24.6 | 25.08 | 24.57 | 24.66 | 24.66 | 0.0 (0.0%) | 1,294,800 |
| 22 Jul 2024 | CNY | 25.27 | 25.46 | 24.61 | 24.66 | 24.66 | -0.68 (-2.68%) | 2,483,800 |
| 19 Jul 2024 | CNY | 25.3 | 25.6 | 25.07 | 25.34 | 25.34 | +0.14 (+0.56%) | 1,136,500 |
| 18 Jul 2024 | CNY | 25.39 | 25.39 | 25 | 25.2 | 25.2 | -0.19 (-0.75%) | 1,525,600 |
| 17 Jul 2024 | CNY | 25.58 | 25.79 | 25.3 | 25.39 | 25.39 | -0.19 (-0.74%) | 1,684,000 |
| 16 Jul 2024 | CNY | 26.18 | 26.3 | 25.45 | 25.58 | 25.58 | -0.6 (-2.29%) | 2,889,000 |
| 15 Jul 2024 | CNY | 26.01 | 26.83 | 26 | 26.18 | 26.18 | +0.06 (+0.23%) | 3,091,600 |
| 12 Jul 2024 | CNY | 25.94 | 26.3 | 25.86 | 26.12 | 26.12 | +0.14 (+0.54%) | 1,833,499 |
| 11 Jul 2024 | CNY | 25.57 | 26.09 | 25.42 | 25.98 | 25.98 | +0.68 (+2.69%) | 2,708,030 |
| 10 Jul 2024 | CNY | 25.41 | 25.89 | 25.1 | 25.3 | 25.3 | -0.33 (-1.29%) | 2,322,900 |
| 9 Jul 2024 | CNY | 24.7 | 25.88 | 24.7 | 25.63 | 25.63 | +0.7 (+2.81%) | 3,522,000 |
| 8 Jul 2024 | CNY | 25.41 | 25.6 | 24.71 | 24.93 | 24.93 | -0.47 (-1.85%) | 1,640,400 |
| 5 Jul 2024 | CNY | 25.45 | 25.55 | 24.86 | 25.4 | 25.4 | -0.05 (-0.20%) | 1,636,800 |
| 4 Jul 2024 | CNY | 25.01 | 26.08 | 25.01 | 25.45 | 25.45 | -0.13 (-0.51%) | 2,692,900 |
