| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2024 | CNY | 30.16 | 31.5 | 30.16 | 31.15 | 31.15 | +0.95 (+3.15%) | 13,723,470 |
| 8 Aug 2024 | CNY | 30.29 | 30.89 | 29.8 | 30.2 | 30.2 | -0.52 (-1.69%) | 10,204,924 |
| 7 Aug 2024 | CNY | 29.85 | 31.16 | 29.66 | 30.72 | 30.72 | +0.86 (+2.88%) | 18,462,558 |
| 6 Aug 2024 | CNY | 28.7 | 30.38 | 28.64 | 29.86 | 29.86 | +1.56 (+5.51%) | 17,935,721 |
| 5 Aug 2024 | CNY | 28.73 | 29.73 | 28.3 | 28.3 | 28.3 | -0.6 (-2.08%) | 9,587,614 |
| 2 Aug 2024 | CNY | 28.95 | 30.09 | 28.68 | 28.9 | 28.9 | -0.45 (-1.53%) | 10,359,899 |
| 1 Aug 2024 | CNY | 29.05 | 29.85 | 28.74 | 29.35 | 29.35 | +0.24 (+0.82%) | 12,336,006 |
| 31 Jul 2024 | CNY | 29 | 29.45 | 28.33 | 29.11 | 29.11 | +0.11 (+0.38%) | 12,924,176 |
| 30 Jul 2024 | CNY | 28.6 | 29.68 | 28.44 | 29 | 29 | +0.21 (+0.73%) | 13,032,551 |
| 29 Jul 2024 | CNY | 28.95 | 29.5 | 28.03 | 28.79 | 28.79 | -0.37 (-1.27%) | 14,135,142 |
| 26 Jul 2024 | CNY | 29.52 | 29.9 | 28.74 | 29.16 | 29.16 | -0.78 (-2.61%) | 17,143,387 |
| 25 Jul 2024 | CNY | 29.94 | 31.31 | 29.8 | 29.94 | 29.94 | -0.48 (-1.58%) | 20,618,149 |
| 24 Jul 2024 | CNY | 30.77 | 31.5 | 30.02 | 30.42 | 30.42 | -0.42 (-1.36%) | 19,455,297 |
| 23 Jul 2024 | CNY | 30.36 | 31.95 | 30.16 | 30.84 | 30.84 | -0.01 (-0.03%) | 23,321,570 |
| 22 Jul 2024 | CNY | 29.3 | 31.5 | 29.3 | 30.85 | 30.85 | +1.54 (+5.25%) | 26,850,104 |
| 19 Jul 2024 | CNY | 28 | 30.38 | 28 | 29.31 | 29.31 | +0.95 (+3.35%) | 23,271,411 |
| 18 Jul 2024 | CNY | 26.16 | 29.5 | 25.76 | 28.36 | 28.36 | +1.78 (+6.70%) | 26,906,925 |
| 17 Jul 2024 | CNY | 26.13 | 27.48 | 26.02 | 26.58 | 26.58 | +0.62 (+2.39%) | 15,427,315 |
| 16 Jul 2024 | CNY | 25.64 | 26.19 | 25.59 | 25.96 | 25.96 | +0.16 (+0.62%) | 8,125,298 |
| 15 Jul 2024 | CNY | 25.54 | 26.55 | 25.45 | 25.8 | 25.8 | -0.12 (-0.46%) | 11,504,242 |
| 12 Jul 2024 | CNY | 24.18 | 26.2 | 24.13 | 25.92 | 25.92 | +1.42 (+5.80%) | 19,334,275 |
| 11 Jul 2024 | CNY | 22.69 | 24.78 | 22.69 | 24.5 | 24.5 | +2.02 (+8.99%) | 13,229,093 |
| 10 Jul 2024 | CNY | 21.07 | 23.14 | 21.03 | 22.48 | 22.48 | +1.23 (+5.79%) | 13,395,847 |
| 9 Jul 2024 | CNY | 20.85 | 21.35 | 20.51 | 21.25 | 21.25 | +0.42 (+2.02%) | 4,646,996 |
| 8 Jul 2024 | CNY | 21.5 | 21.56 | 20.61 | 20.83 | 20.83 | -0.72 (-3.34%) | 5,015,851 |
| 5 Jul 2024 | CNY | 21.15 | 21.85 | 21.06 | 21.55 | 21.55 | +0.4 (+1.89%) | 5,419,438 |
| 4 Jul 2024 | CNY | 22.22 | 22.22 | 20.99 | 21.15 | 21.15 | -0.64 (-2.94%) | 4,701,686 |
| 3 Jul 2024 | CNY | 22.01 | 22.24 | 21.5 | 21.79 | 21.79 | -0.23 (-1.04%) | 4,080,088 |
| 2 Jul 2024 | CNY | 22.83 | 22.99 | 21.99 | 22.02 | 22.02 | -1.07 (-4.63%) | 6,207,624 |
| 1 Jul 2024 | CNY | 22.59 | 23.33 | 22.47 | 23.09 | 23.09 | +0.73 (+3.26%) | 6,532,239 |
