| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 25.74 | 25.75 | 25.38 | 25.5 | 25.5 | -0.2 (-0.78%) | 1,899,000 |
| 13 Aug 2024 | CNY | 25.4 | 25.82 | 25.35 | 25.7 | 25.7 | +0.34 (+1.34%) | 2,449,000 |
| 12 Aug 2024 | CNY | 25.46 | 25.97 | 25.19 | 25.36 | 25.36 | -0.27 (-1.05%) | 2,828,600 |
| 9 Aug 2024 | CNY | 26.18 | 26.43 | 25.63 | 25.63 | 25.63 | -0.16 (-0.62%) | 3,459,500 |
| 8 Aug 2024 | CNY | 25.96 | 26.24 | 25.42 | 25.79 | 25.79 | -0.41 (-1.56%) | 3,961,783 |
| 7 Aug 2024 | CNY | 26 | 27.5 | 25.9 | 26.2 | 26.2 | +0.57 (+2.22%) | 11,132,365 |
| 6 Aug 2024 | CNY | 25.3 | 25.65 | 24.92 | 25.63 | 25.63 | +0.77 (+3.10%) | 3,110,800 |
| 5 Aug 2024 | CNY | 26.16 | 26.22 | 24.82 | 24.86 | 24.86 | -1.65 (-6.22%) | 5,909,350 |
| 2 Aug 2024 | CNY | 26.1 | 26.86 | 26.06 | 26.51 | 26.51 | -0.05 (-0.19%) | 6,422,039 |
| 1 Aug 2024 | CNY | 26.22 | 27 | 25.93 | 26.56 | 26.56 | +0.54 (+2.08%) | 6,689,907 |
| 31 Jul 2024 | CNY | 25.1 | 26.13 | 25 | 26.02 | 26.02 | +0.99 (+3.96%) | 5,811,563 |
| 30 Jul 2024 | CNY | 25.17 | 25.29 | 24.78 | 25.03 | 25.03 | -0.15 (-0.60%) | 2,800,087 |
| 29 Jul 2024 | CNY | 25.27 | 25.52 | 25.04 | 25.18 | 25.18 | -0.05 (-0.20%) | 3,001,112 |
| 26 Jul 2024 | CNY | 24.96 | 25.23 | 24.61 | 25.23 | 25.23 | +0.44 (+1.77%) | 3,546,503 |
| 25 Jul 2024 | CNY | 24.8 | 25 | 24.35 | 24.79 | 24.79 | -0.28 (-1.12%) | 4,520,195 |
| 24 Jul 2024 | CNY | 24.99 | 25.7 | 24.9 | 25.07 | 25.07 | -0.09 (-0.36%) | 5,449,200 |
| 23 Jul 2024 | CNY | 25.93 | 25.99 | 25.1 | 25.16 | 25.16 | -0.66 (-2.56%) | 5,335,700 |
| 22 Jul 2024 | CNY | 26.35 | 26.44 | 25.57 | 25.82 | 25.82 | -0.33 (-1.26%) | 6,759,200 |
| 19 Jul 2024 | CNY | 26.15 | 27.1 | 26.12 | 26.15 | 26.15 | -0.25 (-0.95%) | 6,865,624 |
| 18 Jul 2024 | CNY | 26.6 | 27.16 | 25.69 | 26.4 | 26.4 | -0.75 (-2.76%) | 7,317,517 |
| 17 Jul 2024 | CNY | 28.61 | 28.85 | 27.13 | 27.15 | 27.15 | -1.12 (-3.96%) | 9,117,638 |
| 16 Jul 2024 | CNY | 27.75 | 28.36 | 27.4 | 28.27 | 28.27 | +0.37 (+1.33%) | 7,899,900 |
| 15 Jul 2024 | CNY | 27.66 | 28.48 | 27.13 | 27.9 | 27.9 | +0.29 (+1.05%) | 8,222,600 |
| 12 Jul 2024 | CNY | 27.75 | 27.76 | 27.12 | 27.61 | 27.61 | -0.65 (-2.30%) | 7,883,224 |
| 11 Jul 2024 | CNY | 27.64 | 28.55 | 27.18 | 28.26 | 28.26 | +0.91 (+3.33%) | 14,196,200 |
| 10 Jul 2024 | CNY | 26.61 | 27.86 | 26.45 | 27.35 | 27.35 | +0.68 (+2.55%) | 12,069,737 |
| 9 Jul 2024 | CNY | 25.38 | 26.67 | 25.22 | 26.67 | 26.67 | +1.42 (+5.62%) | 8,574,981 |
| 8 Jul 2024 | CNY | 25.68 | 26.17 | 25.14 | 25.25 | 25.25 | -0.62 (-2.40%) | 5,494,901 |
| 5 Jul 2024 | CNY | 25.59 | 26.11 | 24.5 | 25.87 | 25.87 | +0.19 (+0.74%) | 7,966,401 |
| 4 Jul 2024 | CNY | 25.68 | 26.95 | 24.8 | 25.68 | 25.68 | +0.8 (+3.22%) | 12,497,014 |
