| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 27.15 | 27.3 | 26.5 | 26.81 | 26.81 | -0.64 (-2.33%) | 3,605,332 |
| 6 Aug 2024 | CNY | 26.89 | 27.99 | 26.56 | 27.45 | 27.45 | +1.15 (+4.37%) | 5,553,454 |
| 5 Aug 2024 | CNY | 26 | 27.36 | 25.82 | 26.3 | 26.3 | +0.3 (+1.15%) | 5,099,770 |
| 2 Aug 2024 | CNY | 25.53 | 26.46 | 25.37 | 26 | 26 | +0.18 (+0.70%) | 3,329,728 |
| 1 Aug 2024 | CNY | 26.67 | 26.78 | 25.64 | 25.82 | 25.82 | -0.88 (-3.30%) | 3,352,513 |
| 31 Jul 2024 | CNY | 24.79 | 26.73 | 24.64 | 26.7 | 26.7 | +1.91 (+7.70%) | 4,749,619 |
| 30 Jul 2024 | CNY | 25.76 | 25.78 | 24.56 | 24.79 | 24.79 | -0.7 (-2.75%) | 3,700,419 |
| 29 Jul 2024 | CNY | 25.9 | 25.91 | 24.8 | 25.49 | 25.49 | -0.05 (-0.20%) | 2,389,534 |
| 26 Jul 2024 | CNY | 25.65 | 26.1 | 25.3 | 25.54 | 25.54 | +0.1 (+0.39%) | 1,842,800 |
| 25 Jul 2024 | CNY | 25.2 | 25.84 | 24.97 | 25.44 | 25.44 | +0.06 (+0.24%) | 2,558,252 |
| 24 Jul 2024 | CNY | 26.79 | 27.04 | 25.31 | 25.38 | 25.38 | -1.12 (-4.23%) | 3,669,580 |
| 23 Jul 2024 | CNY | 27.07 | 27.14 | 26.2 | 26.5 | 26.5 | -0.57 (-2.11%) | 1,691,821 |
| 22 Jul 2024 | CNY | 27.55 | 27.55 | 26.52 | 27.07 | 27.07 | -0.18 (-0.66%) | 2,606,254 |
| 19 Jul 2024 | CNY | 26.78 | 27.29 | 26.38 | 27.25 | 27.25 | +0.48 (+1.79%) | 2,199,643 |
| 18 Jul 2024 | CNY | 26.3 | 26.77 | 25.89 | 26.77 | 26.77 | +0.44 (+1.67%) | 2,319,200 |
| 17 Jul 2024 | CNY | 25.89 | 26.59 | 25.73 | 26.33 | 26.33 | +0.44 (+1.70%) | 1,788,897 |
| 16 Jul 2024 | CNY | 26.01 | 26.37 | 25.75 | 25.89 | 25.89 | -0.43 (-1.63%) | 1,587,609 |
| 15 Jul 2024 | CNY | 26.58 | 26.97 | 25.91 | 26.32 | 26.32 | -0.29 (-1.09%) | 2,573,315 |
| 12 Jul 2024 | CNY | 26.48 | 27.52 | 26.29 | 26.61 | 26.61 | +0.13 (+0.49%) | 3,652,367 |
| 11 Jul 2024 | CNY | 26.1 | 26.65 | 25.76 | 26.48 | 26.48 | +1.04 (+4.09%) | 2,384,000 |
| 10 Jul 2024 | CNY | 25.25 | 25.89 | 24.76 | 25.44 | 25.44 | +0.09 (+0.36%) | 2,051,206 |
| 9 Jul 2024 | CNY | 25.44 | 25.88 | 24.57 | 25.35 | 25.35 | -0.1 (-0.39%) | 2,658,660 |
| 8 Jul 2024 | CNY | 26.41 | 26.45 | 25.08 | 25.45 | 25.45 | -1.13 (-4.25%) | 3,398,660 |
| 5 Jul 2024 | CNY | 26.46 | 26.78 | 26.15 | 26.58 | 26.58 | +0.06 (+0.23%) | 1,748,500 |
| 4 Jul 2024 | CNY | 28.64 | 28.64 | 26.47 | 26.52 | 26.52 | -1.09 (-3.95%) | 2,156,860 |
| 3 Jul 2024 | CNY | 27.4 | 28.3 | 27.4 | 27.61 | 27.61 | +0.01 (+0.04%) | 2,277,379 |
| 2 Jul 2024 | CNY | 28.5 | 28.5 | 27.5 | 27.6 | 27.6 | -0.74 (-2.61%) | 1,761,500 |
| 1 Jul 2024 | CNY | 27.98 | 28.68 | 27.61 | 28.34 | 28.34 | +0.25 (+0.89%) | 2,364,225 |
| 28 Jun 2024 | CNY | 28.64 | 29.17 | 27.98 | 28.09 | 28.09 | -0.96 (-3.30%) | 1,939,370 |
| 27 Jun 2024 | CNY | 29.69 | 30.13 | 28.92 | 29.05 | 29.05 | -0.94 (-3.13%) | 1,646,467 |
