| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 34 | 35.89 | 34 | 35 | 35 | +0.89 (+2.61%) | 12,696,550 |
| 25 Jul 2024 | CNY | 33.3 | 34.87 | 33.14 | 34.11 | 34.11 | +0.93 (+2.80%) | 7,116,570 |
| 24 Jul 2024 | CNY | 34.16 | 34.54 | 33.14 | 33.18 | 33.18 | -1.26 (-3.66%) | 7,167,358 |
| 23 Jul 2024 | CNY | 35.4 | 35.83 | 34.4 | 34.44 | 34.44 | -1.41 (-3.93%) | 6,644,583 |
| 22 Jul 2024 | CNY | 36.58 | 36.7 | 35.23 | 35.85 | 35.85 | +0.36 (+1.01%) | 7,662,844 |
| 19 Jul 2024 | CNY | 34.59 | 35.72 | 34.58 | 35.49 | 35.49 | +0.63 (+1.81%) | 5,856,912 |
| 18 Jul 2024 | CNY | 34.61 | 35.1 | 34.16 | 34.86 | 34.86 | +0.05 (+0.14%) | 4,130,440 |
| 17 Jul 2024 | CNY | 34.97 | 35.14 | 34.67 | 34.81 | 34.81 | +0.01 (+0.03%) | 4,235,300 |
| 16 Jul 2024 | CNY | 34.6 | 35.07 | 34.26 | 34.8 | 34.8 | +0.25 (+0.72%) | 3,272,310 |
| 15 Jul 2024 | CNY | 34.68 | 35.08 | 34.51 | 34.55 | 34.55 | -0.3 (-0.86%) | 2,446,200 |
| 12 Jul 2024 | CNY | 35.04 | 35.36 | 34.71 | 34.85 | 34.85 | -0.33 (-0.94%) | 3,626,900 |
| 11 Jul 2024 | CNY | 35.15 | 35.78 | 34.81 | 35.18 | 35.18 | +0.68 (+1.97%) | 6,082,921 |
| 10 Jul 2024 | CNY | 34.11 | 35.15 | 34.03 | 34.5 | 34.5 | +0.06 (+0.17%) | 4,293,199 |
| 9 Jul 2024 | CNY | 33.61 | 34.68 | 33.2 | 34.44 | 34.44 | +0.89 (+2.65%) | 6,431,500 |
| 8 Jul 2024 | CNY | 34.23 | 34.6 | 33.34 | 33.55 | 33.55 | -1.2 (-3.45%) | 5,576,711 |
| 5 Jul 2024 | CNY | 33.9 | 35.13 | 33.66 | 34.75 | 34.75 | +0.76 (+2.24%) | 5,731,071 |
| 4 Jul 2024 | CNY | 35.69 | 35.84 | 33.95 | 33.99 | 33.99 | -1.51 (-4.25%) | 6,960,080 |
| 3 Jul 2024 | CNY | 35.88 | 36.16 | 35.41 | 35.5 | 35.5 | -0.44 (-1.22%) | 4,422,500 |
| 2 Jul 2024 | CNY | 36.58 | 36.9 | 35.82 | 35.94 | 35.94 | -0.56 (-1.53%) | 5,221,126 |
| 1 Jul 2024 | CNY | 36.31 | 37 | 36.01 | 36.5 | 36.5 | +0.09 (+0.25%) | 5,675,226 |
| 28 Jun 2024 | CNY | 38.5 | 38.88 | 35.06 | 36.41 | 36.41 | -2.03 (-5.28%) | 15,170,386 |
| 27 Jun 2024 | CNY | 39 | 39.47 | 38.4 | 38.44 | 38.44 | -0.84 (-2.14%) | 4,130,179 |
| 26 Jun 2024 | CNY | 38.18 | 39.39 | 37.94 | 39.28 | 39.28 | +1.02 (+2.67%) | 5,208,266 |
| 25 Jun 2024 | CNY | 39.42 | 39.86 | 37.9 | 38.26 | 38.26 | -1.16 (-2.94%) | 5,809,823 |
| 24 Jun 2024 | CNY | 40.2 | 40.62 | 39.4 | 39.42 | 39.42 | -1.33 (-3.26%) | 5,743,200 |
| 21 Jun 2024 | CNY | 40.74 | 41.23 | 40.36 | 40.75 | 40.75 | +0.16 (+0.39%) | 5,330,200 |
| 20 Jun 2024 | CNY | 41.4 | 41.87 | 40.2 | 40.59 | 40.59 | -1.07 (-2.57%) | 7,609,308 |
| 19 Jun 2024 | CNY | 42.97 | 43.18 | 41.58 | 41.66 | 41.66 | -1.15 (-2.69%) | 6,517,776 |
| 18 Jun 2024 | CNY | 42.31 | 43.31 | 42.31 | 42.81 | 42.81 | +0.39 (+0.92%) | 7,068,813 |
| 17 Jun 2024 | CNY | 42.3 | 42.67 | 41.51 | 42.42 | 42.42 | -1.01 (-2.33%) | 8,877,448 |
