| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 24.7 | 24.89 | 24.27 | 24.49 | 24.49 | -0.27 (-1.09%) | 1,565,456 |
| 6 Aug 2024 | CNY | 25.04 | 25.43 | 24.18 | 24.76 | 24.76 | +0.04 (+0.16%) | 2,083,400 |
| 5 Aug 2024 | CNY | 25.51 | 25.98 | 24.46 | 24.72 | 24.72 | -0.89 (-3.48%) | 2,666,200 |
| 2 Aug 2024 | CNY | 25.76 | 26.47 | 25.4 | 25.61 | 25.61 | -0.37 (-1.42%) | 2,102,605 |
| 1 Aug 2024 | CNY | 25.52 | 26.55 | 25.52 | 25.98 | 25.98 | +0.08 (+0.31%) | 3,166,043 |
| 31 Jul 2024 | CNY | 24.65 | 26.1 | 24.6 | 25.9 | 25.9 | +1.06 (+4.27%) | 4,151,726 |
| 30 Jul 2024 | CNY | 24.3 | 25.78 | 24.05 | 24.84 | 24.84 | +0.54 (+2.22%) | 2,807,354 |
| 29 Jul 2024 | CNY | 24.03 | 24.39 | 23.48 | 24.3 | 24.3 | +0.18 (+0.75%) | 1,563,657 |
| 26 Jul 2024 | CNY | 24.01 | 24.95 | 24.01 | 24.12 | 24.12 | 0.0 (0.0%) | 1,932,657 |
| 25 Jul 2024 | CNY | 23 | 24.53 | 22.78 | 24.12 | 24.12 | +0.9 (+3.88%) | 2,258,417 |
| 24 Jul 2024 | CNY | 23.63 | 23.99 | 23.08 | 23.22 | 23.22 | -0.68 (-2.85%) | 1,813,100 |
| 23 Jul 2024 | CNY | 24.55 | 25.13 | 23.8 | 23.9 | 23.9 | -0.65 (-2.65%) | 1,715,800 |
| 22 Jul 2024 | CNY | 24.36 | 24.71 | 24.21 | 24.55 | 24.55 | +0.03 (+0.12%) | 1,697,892 |
| 19 Jul 2024 | CNY | 23.89 | 25.35 | 23.7 | 24.52 | 24.52 | +0.48 (+2.00%) | 2,726,600 |
| 18 Jul 2024 | CNY | 23.81 | 24.1 | 22.96 | 24.04 | 24.04 | +0.13 (+0.54%) | 2,625,100 |
| 17 Jul 2024 | CNY | 24.72 | 25 | 23.9 | 23.91 | 23.91 | -1.11 (-4.44%) | 2,729,300 |
| 16 Jul 2024 | CNY | 24.6 | 26.45 | 24.45 | 25.02 | 25.02 | +0.47 (+1.91%) | 3,318,413 |
| 15 Jul 2024 | CNY | 24.97 | 25.21 | 24.36 | 24.55 | 24.55 | -0.66 (-2.62%) | 2,307,000 |
| 12 Jul 2024 | CNY | 25.71 | 25.95 | 25.2 | 25.21 | 25.21 | -0.78 (-3.00%) | 3,612,600 |
| 11 Jul 2024 | CNY | 25.09 | 27.05 | 25.09 | 25.99 | 25.99 | +1.05 (+4.21%) | 6,142,259 |
| 10 Jul 2024 | CNY | 25.1 | 27.2 | 24.56 | 24.94 | 24.94 | -0.41 (-1.62%) | 6,156,100 |
| 9 Jul 2024 | CNY | 24.43 | 25.4 | 23.77 | 25.35 | 25.35 | +0.49 (+1.97%) | 4,387,082 |
| 8 Jul 2024 | CNY | 23.7 | 25.31 | 23.34 | 24.86 | 24.86 | +0.93 (+3.89%) | 4,426,200 |
| 5 Jul 2024 | CNY | 23.4 | 24.5 | 22.96 | 23.93 | 23.93 | +0.44 (+1.87%) | 2,325,300 |
| 4 Jul 2024 | CNY | 25.16 | 25.16 | 23.4 | 23.49 | 23.49 | -0.98 (-4.00%) | 2,535,200 |
| 3 Jul 2024 | CNY | 24.31 | 25.43 | 24.01 | 24.47 | 24.47 | +0.22 (+0.91%) | 3,965,020 |
| 2 Jul 2024 | CNY | 23.79 | 24.6 | 23.58 | 24.25 | 24.25 | +0.4 (+1.68%) | 3,513,400 |
| 1 Jul 2024 | CNY | 23.45 | 23.9 | 22.92 | 23.85 | 23.85 | -0.24 (-1.00%) | 3,653,173 |
| 28 Jun 2024 | CNY | 25.16 | 25.2 | 23.9 | 24.09 | 24.09 | -1.12 (-4.44%) | 4,989,592 |
| 27 Jun 2024 | CNY | 25.1 | 26.17 | 25 | 25.21 | 25.21 | -1.01 (-3.85%) | 7,423,472 |
