| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 73.6 | 73.84 | 71.8 | 71.84 | 71.84 | -1.75 (-2.38%) | 449,900 |
| 13 Aug 2024 | CNY | 72.26 | 73.68 | 71.47 | 73.59 | 73.59 | +1.33 (+1.84%) | 490,400 |
| 12 Aug 2024 | CNY | 74.59 | 74.59 | 71.89 | 72.26 | 72.26 | -0.93 (-1.27%) | 593,768 |
| 9 Aug 2024 | CNY | 73.71 | 75 | 73.1 | 73.19 | 73.19 | -0.49 (-0.67%) | 717,768 |
| 8 Aug 2024 | CNY | 74.5 | 75.4 | 72.5 | 73.68 | 73.68 | -2.51 (-3.29%) | 1,381,930 |
| 7 Aug 2024 | CNY | 79 | 83.83 | 75.8 | 76.19 | 76.19 | -2.21 (-2.82%) | 2,426,410 |
| 6 Aug 2024 | CNY | 74.5 | 78.6 | 74.35 | 78.4 | 78.4 | +3.83 (+5.14%) | 1,828,678 |
| 5 Aug 2024 | CNY | 74.99 | 78.87 | 73.58 | 74.57 | 74.57 | +1.23 (+1.68%) | 1,869,500 |
| 2 Aug 2024 | CNY | 71.98 | 75.9 | 71.51 | 73.34 | 73.34 | +0.55 (+0.76%) | 1,230,300 |
| 1 Aug 2024 | CNY | 72.4 | 73.79 | 71.39 | 72.79 | 72.79 | +0.09 (+0.12%) | 1,099,900 |
| 31 Jul 2024 | CNY | 70.24 | 73.8 | 68.6 | 72.7 | 72.7 | +2.42 (+3.44%) | 1,299,353 |
| 30 Jul 2024 | CNY | 70.97 | 72.24 | 68.76 | 70.28 | 70.28 | -0.19 (-0.27%) | 1,262,500 |
| 29 Jul 2024 | CNY | 69.49 | 71.65 | 65.33 | 70.47 | 70.47 | +0.89 (+1.28%) | 1,956,100 |
| 26 Jul 2024 | CNY | 70.92 | 70.93 | 68.88 | 69.58 | 69.58 | -0.51 (-0.73%) | 772,186 |
| 25 Jul 2024 | CNY | 71.22 | 71.22 | 69.32 | 70.09 | 70.09 | -1.35 (-1.89%) | 1,005,730 |
| 24 Jul 2024 | CNY | 73.28 | 74.68 | 71.04 | 71.44 | 71.44 | -2.56 (-3.46%) | 1,574,670 |
| 23 Jul 2024 | CNY | 71.93 | 81.12 | 71.71 | 74 | 74 | +2.29 (+3.19%) | 2,930,422 |
| 22 Jul 2024 | CNY | 73.79 | 73.79 | 71.3 | 71.71 | 71.71 | -2.42 (-3.26%) | 819,300 |
| 19 Jul 2024 | CNY | 73.82 | 75.3 | 71.5 | 74.13 | 74.13 | -0.04 (-0.05%) | 1,198,836 |
| 18 Jul 2024 | CNY | 75 | 76.98 | 73.32 | 74.17 | 74.17 | -0.48 (-0.64%) | 1,172,271 |
| 17 Jul 2024 | CNY | 77.9 | 79.38 | 74.28 | 74.65 | 74.65 | -3.92 (-4.99%) | 1,191,530 |
| 16 Jul 2024 | CNY | 80 | 80.32 | 76.91 | 78.57 | 78.57 | -1.41 (-1.76%) | 933,715 |
| 15 Jul 2024 | CNY | 81.1 | 82.23 | 79.8 | 79.98 | 79.98 | -1.09 (-1.34%) | 672,230 |
| 12 Jul 2024 | CNY | 84.08 | 84.48 | 80.5 | 81.07 | 81.07 | -1.73 (-2.09%) | 777,497 |
| 11 Jul 2024 | CNY | 84.97 | 85.97 | 78.82 | 82.8 | 82.8 | -0.09 (-0.11%) | 1,490,300 |
| 10 Jul 2024 | CNY | 88 | 88 | 82.01 | 82.89 | 82.89 | -4.51 (-5.16%) | 1,151,570 |
| 9 Jul 2024 | CNY | 86.8 | 88.47 | 84.88 | 87.4 | 87.4 | +1.08 (+1.25%) | 706,351 |
| 8 Jul 2024 | CNY | 90.52 | 90.66 | 85.36 | 86.32 | 86.32 | -3.86 (-4.28%) | 1,181,700 |
| 5 Jul 2024 | CNY | 90.01 | 91.28 | 88.73 | 90.18 | 90.18 | +0.17 (+0.19%) | 607,264 |
| 4 Jul 2024 | CNY | 96.36 | 96.36 | 89.5 | 90.01 | 90.01 | -0.21 (-0.23%) | 432,434 |
