| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 26.09 | 26.09 | 25.46 | 25.5 | 25.5 | -0.47 (-1.81%) | 3,999,466 |
| 13 Aug 2024 | CNY | 25.19 | 25.99 | 25.1 | 25.97 | 25.97 | +0.98 (+3.92%) | 5,386,700 |
| 12 Aug 2024 | CNY | 24.95 | 25.19 | 24.48 | 24.99 | 24.99 | -0.21 (-0.83%) | 2,771,562 |
| 9 Aug 2024 | CNY | 25.24 | 25.79 | 25.04 | 25.2 | 25.2 | -0.19 (-0.75%) | 4,248,072 |
| 8 Aug 2024 | CNY | 27.69 | 27.75 | 25.25 | 25.39 | 25.39 | -2.52 (-9.03%) | 9,521,496 |
| 7 Aug 2024 | CNY | 26.3 | 28.95 | 26.1 | 27.91 | 27.91 | +1.5 (+5.68%) | 10,702,552 |
| 6 Aug 2024 | CNY | 26.55 | 27.1 | 25.93 | 26.41 | 26.41 | +0.32 (+1.23%) | 6,738,830 |
| 5 Aug 2024 | CNY | 28.57 | 29.2 | 26 | 26.09 | 26.09 | -2.62 (-9.13%) | 10,310,080 |
| 2 Aug 2024 | CNY | 30.48 | 31.25 | 28.69 | 28.71 | 28.71 | -1.98 (-6.45%) | 12,128,312 |
| 1 Aug 2024 | CNY | 29.51 | 30.8 | 29.18 | 30.69 | 30.69 | +0.94 (+3.16%) | 12,095,716 |
| 31 Jul 2024 | CNY | 28.54 | 29.79 | 28.03 | 29.75 | 29.75 | +0.65 (+2.23%) | 11,708,549 |
| 30 Jul 2024 | CNY | 27.5 | 29.5 | 27.5 | 29.1 | 29.1 | +1.13 (+4.04%) | 11,216,086 |
| 29 Jul 2024 | CNY | 27.75 | 28.5 | 27.14 | 27.97 | 27.97 | -1.11 (-3.82%) | 12,868,710 |
| 26 Jul 2024 | CNY | 28.9 | 30.36 | 28.3 | 29.08 | 29.08 | +0.9 (+3.19%) | 12,578,240 |
| 25 Jul 2024 | CNY | 27.8 | 28.52 | 27.65 | 28.18 | 28.18 | -0.03 (-0.11%) | 7,554,324 |
| 24 Jul 2024 | CNY | 26.68 | 28.27 | 26.67 | 28.21 | 28.21 | +1.19 (+4.40%) | 9,917,743 |
| 23 Jul 2024 | CNY | 27.22 | 27.8 | 26.54 | 27.02 | 27.02 | +0.09 (+0.33%) | 7,206,432 |
| 22 Jul 2024 | CNY | 26.02 | 28 | 25.38 | 26.93 | 26.93 | +1.44 (+5.65%) | 8,853,855 |
| 19 Jul 2024 | CNY | 25.03 | 25.95 | 24.8 | 25.49 | 25.49 | +0.34 (+1.35%) | 4,543,892 |
| 18 Jul 2024 | CNY | 24.49 | 25.16 | 23.8 | 25.15 | 25.15 | +0.18 (+0.72%) | 5,487,899 |
| 17 Jul 2024 | CNY | 26.62 | 26.71 | 24.89 | 24.97 | 24.97 | -1.33 (-5.06%) | 5,580,614 |
| 16 Jul 2024 | CNY | 26.43 | 26.89 | 25.93 | 26.3 | 26.3 | -0.21 (-0.79%) | 4,220,550 |
| 15 Jul 2024 | CNY | 26.71 | 27.3 | 26.37 | 26.51 | 26.51 | -0.35 (-1.30%) | 4,409,401 |
| 12 Jul 2024 | CNY | 27.04 | 27.41 | 26.71 | 26.86 | 26.86 | -0.55 (-2.01%) | 4,603,486 |
| 11 Jul 2024 | CNY | 27.3 | 27.8 | 26.95 | 27.41 | 27.41 | +0.62 (+2.31%) | 6,306,802 |
| 10 Jul 2024 | CNY | 27.04 | 27.5 | 26.61 | 26.79 | 26.79 | -0.25 (-0.92%) | 5,313,046 |
| 9 Jul 2024 | CNY | 26.05 | 27.16 | 25.44 | 27.04 | 27.04 | +1 (+3.84%) | 7,268,524 |
| 8 Jul 2024 | CNY | 27.1 | 27.66 | 25.81 | 26.04 | 26.04 | -1.06 (-3.91%) | 7,020,500 |
| 5 Jul 2024 | CNY | 27.31 | 28.07 | 26.18 | 27.1 | 27.1 | -0.53 (-1.92%) | 9,210,488 |
| 4 Jul 2024 | CNY | 31.2 | 31.2 | 27.36 | 27.63 | 27.63 | +0.38 (+1.39%) | 13,079,054 |
