| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 30.42 | 30.53 | 30.08 | 30.1 | 30.1 | -0.3 (-0.99%) | 396,800 |
| 13 Aug 2024 | CNY | 29.88 | 30.4 | 29.6 | 30.4 | 30.4 | +0.63 (+2.12%) | 501,706 |
| 12 Aug 2024 | CNY | 30.02 | 30.02 | 29.51 | 29.77 | 29.77 | -0.23 (-0.77%) | 397,200 |
| 9 Aug 2024 | CNY | 30.3 | 30.47 | 29.8 | 30 | 30 | -0.03 (-0.10%) | 393,200 |
| 8 Aug 2024 | CNY | 30.51 | 30.95 | 29.52 | 30.03 | 30.03 | -0.68 (-2.21%) | 769,900 |
| 7 Aug 2024 | CNY | 30.45 | 31.76 | 30.44 | 30.71 | 30.71 | +0.26 (+0.85%) | 753,237 |
| 6 Aug 2024 | CNY | 30.51 | 31.01 | 30.13 | 30.45 | 30.45 | +0.39 (+1.30%) | 523,800 |
| 5 Aug 2024 | CNY | 31 | 31.8 | 30.03 | 30.06 | 30.06 | -1.39 (-4.42%) | 903,553 |
| 2 Aug 2024 | CNY | 31.92 | 32.27 | 31.26 | 31.45 | 31.45 | -0.8 (-2.48%) | 862,325 |
| 1 Aug 2024 | CNY | 32.44 | 32.66 | 32.04 | 32.25 | 32.25 | -0.12 (-0.37%) | 820,100 |
| 31 Jul 2024 | CNY | 31.45 | 32.38 | 31.16 | 32.37 | 32.37 | +1.22 (+3.92%) | 1,043,353 |
| 30 Jul 2024 | CNY | 31.78 | 31.78 | 30.82 | 31.15 | 31.15 | -0.33 (-1.05%) | 661,903 |
| 29 Jul 2024 | CNY | 31.88 | 32.4 | 31.32 | 31.48 | 31.48 | -0.54 (-1.69%) | 783,200 |
| 26 Jul 2024 | CNY | 31.68 | 32.13 | 31.33 | 32.02 | 32.02 | +0.64 (+2.04%) | 1,093,000 |
| 25 Jul 2024 | CNY | 30.35 | 31.59 | 30.2 | 31.38 | 31.38 | +0.88 (+2.89%) | 1,119,700 |
| 24 Jul 2024 | CNY | 31.08 | 31.76 | 30.45 | 30.5 | 30.5 | -0.9 (-2.87%) | 1,243,032 |
| 23 Jul 2024 | CNY | 32.15 | 32.99 | 31.4 | 31.4 | 31.4 | -0.62 (-1.94%) | 1,628,600 |
| 22 Jul 2024 | CNY | 31.7 | 32.35 | 31.7 | 32.02 | 32.02 | +0.12 (+0.38%) | 792,812 |
| 19 Jul 2024 | CNY | 31.71 | 32.49 | 31.45 | 31.9 | 31.9 | +0.04 (+0.13%) | 1,091,500 |
| 18 Jul 2024 | CNY | 32.01 | 32.03 | 31 | 31.86 | 31.86 | -0.66 (-2.03%) | 1,585,500 |
| 17 Jul 2024 | CNY | 34.24 | 34.25 | 32.4 | 32.52 | 32.52 | -1.79 (-5.22%) | 2,443,600 |
| 16 Jul 2024 | CNY | 34.67 | 34.67 | 33.35 | 34.31 | 34.31 | -0.74 (-2.11%) | 2,771,411 |
| 15 Jul 2024 | CNY | 35.3 | 35.68 | 34.77 | 35.05 | 35.05 | -1.63 (-4.44%) | 2,934,759 |
| 12 Jul 2024 | CNY | 35.67 | 37.87 | 35.27 | 36.68 | 36.68 | +0.68 (+1.89%) | 4,897,524 |
| 11 Jul 2024 | CNY | 34.68 | 36.26 | 34 | 36 | 36 | +1.58 (+4.59%) | 3,828,378 |
| 10 Jul 2024 | CNY | 34.5 | 35.28 | 33.8 | 34.42 | 34.42 | -1.11 (-3.12%) | 2,466,576 |
| 9 Jul 2024 | CNY | 34.33 | 35.64 | 33.03 | 35.53 | 35.53 | +0.52 (+1.49%) | 3,472,412 |
| 8 Jul 2024 | CNY | 33.79 | 35.01 | 33.58 | 35.01 | 35.01 | +0.68 (+1.98%) | 3,004,712 |
| 5 Jul 2024 | CNY | 33.6 | 34.49 | 32.51 | 34.33 | 34.33 | -0.49 (-1.41%) | 2,823,413 |
| 4 Jul 2024 | CNY | 31.39 | 35.28 | 31.39 | 34.82 | 34.82 | +1.04 (+3.08%) | 4,394,488 |
