| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 33.52 | 33.69 | 33.2 | 33.48 | 33.48 | -0.01 (-0.03%) | 1,540,019 |
| 13 Aug 2024 | CNY | 32.91 | 33.49 | 32.81 | 33.49 | 33.49 | +0.53 (+1.61%) | 2,481,819 |
| 12 Aug 2024 | CNY | 32.5 | 33.4 | 32.4 | 32.96 | 32.96 | +0.17 (+0.52%) | 2,514,915 |
| 9 Aug 2024 | CNY | 32.88 | 33.26 | 32.61 | 32.79 | 32.79 | -0.17 (-0.52%) | 2,156,000 |
| 8 Aug 2024 | CNY | 32.4 | 33.33 | 32.11 | 32.96 | 32.96 | +0.71 (+2.20%) | 3,044,050 |
| 7 Aug 2024 | CNY | 31.81 | 32.62 | 31.53 | 32.25 | 32.25 | +0.37 (+1.16%) | 2,999,603 |
| 6 Aug 2024 | CNY | 31.58 | 32.18 | 31.25 | 31.88 | 31.88 | +0.61 (+1.95%) | 2,458,910 |
| 5 Aug 2024 | CNY | 31.55 | 32.55 | 31.25 | 31.27 | 31.27 | -0.46 (-1.45%) | 3,085,200 |
| 2 Aug 2024 | CNY | 30.91 | 32.17 | 30.91 | 31.73 | 31.73 | +0.63 (+2.03%) | 5,567,600 |
| 1 Aug 2024 | CNY | 31.75 | 32.38 | 30.92 | 31.1 | 31.1 | -0.63 (-1.99%) | 4,674,708 |
| 31 Jul 2024 | CNY | 29.75 | 31.8 | 29.49 | 31.73 | 31.73 | +2.01 (+6.76%) | 6,762,580 |
| 30 Jul 2024 | CNY | 30.03 | 30.03 | 29.28 | 29.72 | 29.72 | -0.31 (-1.03%) | 3,505,557 |
| 29 Jul 2024 | CNY | 29.66 | 30.38 | 29.53 | 30.03 | 30.03 | +0.3 (+1.01%) | 3,704,648 |
| 26 Jul 2024 | CNY | 30.36 | 30.45 | 28.98 | 29.73 | 29.73 | -0.62 (-2.04%) | 7,424,225 |
| 25 Jul 2024 | CNY | 31.69 | 31.89 | 29.91 | 30.35 | 30.35 | -1.34 (-4.23%) | 8,148,650 |
| 24 Jul 2024 | CNY | 33.01 | 33.08 | 31.5 | 31.69 | 31.69 | -1.23 (-3.74%) | 5,420,085 |
| 23 Jul 2024 | CNY | 34.16 | 34.16 | 32.91 | 32.92 | 32.92 | -1.15 (-3.38%) | 2,913,482 |
| 22 Jul 2024 | CNY | 33.39 | 34.3 | 33.16 | 34.07 | 34.07 | +0.63 (+1.88%) | 4,655,503 |
| 19 Jul 2024 | CNY | 33.55 | 33.77 | 32.53 | 33.44 | 33.44 | -0.5 (-1.47%) | 10,897,121 |
| 18 Jul 2024 | CNY | 34.9 | 34.9 | 32.43 | 33.94 | 33.94 | -1.73 (-4.85%) | 14,237,338 |
| 17 Jul 2024 | CNY | 35.6 | 36.24 | 35.38 | 35.67 | 35.67 | +0.3 (+0.85%) | 5,440,815 |
| 16 Jul 2024 | CNY | 35.33 | 35.78 | 35.11 | 35.37 | 35.37 | -0.13 (-0.37%) | 3,425,462 |
| 15 Jul 2024 | CNY | 34.91 | 36.04 | 34.85 | 35.5 | 35.5 | +0.51 (+1.46%) | 7,373,371 |
| 12 Jul 2024 | CNY | 34.66 | 35.08 | 34.18 | 34.99 | 34.99 | +0.33 (+0.95%) | 3,324,941 |
| 11 Jul 2024 | CNY | 34.85 | 35 | 34.25 | 34.66 | 34.66 | -0.06 (-0.17%) | 2,737,215 |
| 10 Jul 2024 | CNY | 34.58 | 35.05 | 34.37 | 34.72 | 34.72 | +0.14 (+0.40%) | 2,454,263 |
| 9 Jul 2024 | CNY | 34.58 | 34.95 | 34.21 | 34.58 | 34.58 | -0.09 (-0.26%) | 3,636,765 |
| 8 Jul 2024 | CNY | 35.07 | 35.39 | 34.41 | 34.67 | 34.67 | -0.53 (-1.51%) | 3,839,297 |
| 5 Jul 2024 | CNY | 33.63 | 35.25 | 33.61 | 35.2 | 35.2 | +1.36 (+4.02%) | 5,505,993 |
| 4 Jul 2024 | CNY | 32.8 | 34.39 | 32.8 | 33.84 | 33.84 | -0.34 (-0.99%) | 2,773,299 |
