| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 26.74 | 29.45 | 26.61 | 28.01 | 28.01 | +1.3 (+4.87%) | 68,919,336 |
| 13 Aug 2024 | CNY | 26.58 | 26.75 | 26.25 | 26.71 | 26.71 | +0.16 (+0.60%) | 17,424,411 |
| 12 Aug 2024 | CNY | 26.96 | 27.06 | 26.38 | 26.55 | 26.55 | -0.45 (-1.67%) | 22,367,061 |
| 9 Aug 2024 | CNY | 27.97 | 27.99 | 26.9 | 27 | 27 | -0.64 (-2.32%) | 23,671,968 |
| 8 Aug 2024 | CNY | 27.88 | 27.89 | 27.07 | 27.64 | 27.64 | -0.31 (-1.11%) | 25,623,685 |
| 7 Aug 2024 | CNY | 28.76 | 28.91 | 27.9 | 27.95 | 27.95 | -0.95 (-3.29%) | 33,530,560 |
| 6 Aug 2024 | CNY | 28.82 | 29.17 | 28.24 | 28.9 | 28.9 | +0.6 (+2.12%) | 26,890,680 |
| 5 Aug 2024 | CNY | 28.77 | 29.98 | 28.28 | 28.3 | 28.3 | -0.77 (-2.65%) | 33,033,215 |
| 2 Aug 2024 | CNY | 29.4 | 30.6 | 29.06 | 29.07 | 29.07 | -0.64 (-2.15%) | 30,339,049 |
| 1 Aug 2024 | CNY | 30.18 | 30.46 | 29.63 | 29.71 | 29.71 | -0.43 (-1.43%) | 26,185,620 |
| 31 Jul 2024 | CNY | 28.85 | 30.22 | 28.8 | 30.14 | 30.14 | +1.32 (+4.58%) | 36,651,628 |
| 30 Jul 2024 | CNY | 28.9 | 29.16 | 28.47 | 28.82 | 28.82 | -0.1 (-0.35%) | 18,434,800 |
| 29 Jul 2024 | CNY | 29.2 | 29.41 | 28.76 | 28.92 | 28.92 | -0.24 (-0.82%) | 18,214,945 |
| 26 Jul 2024 | CNY | 28.74 | 29.8 | 28.51 | 29.16 | 29.16 | +0.71 (+2.50%) | 28,687,699 |
| 25 Jul 2024 | CNY | 28.29 | 28.99 | 28.14 | 28.45 | 28.45 | -0.13 (-0.45%) | 19,933,489 |
| 24 Jul 2024 | CNY | 29.1 | 29.57 | 28.36 | 28.58 | 28.58 | -0.65 (-2.22%) | 27,384,501 |
| 23 Jul 2024 | CNY | 30.79 | 30.88 | 29.15 | 29.23 | 29.23 | -1.47 (-4.79%) | 32,682,709 |
| 22 Jul 2024 | CNY | 30.65 | 30.97 | 30.37 | 30.7 | 30.7 | -0.05 (-0.16%) | 21,966,371 |
| 19 Jul 2024 | CNY | 30.31 | 31.2 | 30.21 | 30.75 | 30.75 | +0.17 (+0.56%) | 27,492,982 |
| 18 Jul 2024 | CNY | 30.41 | 30.66 | 29.73 | 30.58 | 30.58 | -0.56 (-1.80%) | 34,823,465 |
| 17 Jul 2024 | CNY | 30.02 | 31.8 | 29.98 | 31.14 | 31.14 | +0.94 (+3.11%) | 54,937,234 |
| 16 Jul 2024 | CNY | 29.32 | 30.56 | 29.1 | 30.2 | 30.2 | +0.59 (+1.99%) | 32,887,912 |
| 15 Jul 2024 | CNY | 29.51 | 29.88 | 29.2 | 29.61 | 29.61 | +0.1 (+0.34%) | 19,816,035 |
| 12 Jul 2024 | CNY | 30.32 | 30.46 | 29.51 | 29.51 | 29.51 | -0.89 (-2.93%) | 30,273,391 |
| 11 Jul 2024 | CNY | 30.78 | 30.82 | 30.26 | 30.4 | 30.4 | +0.43 (+1.43%) | 31,507,579 |
| 10 Jul 2024 | CNY | 30.19 | 30.84 | 29.95 | 29.97 | 29.97 | -0.55 (-1.80%) | 29,883,180 |
| 9 Jul 2024 | CNY | 29.8 | 30.68 | 29.5 | 30.52 | 30.52 | +0.84 (+2.83%) | 33,793,798 |
| 8 Jul 2024 | CNY | 30.43 | 30.45 | 29.55 | 29.68 | 29.68 | -0.98 (-3.20%) | 28,312,327 |
| 5 Jul 2024 | CNY | 30.74 | 31.25 | 30.36 | 30.66 | 30.66 | -0.07 (-0.23%) | 32,107,666 |
| 4 Jul 2024 | CNY | 32.93 | 32.93 | 30.63 | 30.73 | 30.73 | -0.7 (-2.23%) | 28,338,284 |
