| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 40.69 | 41.48 | 40.33 | 41.11 | 41.11 | +0.42 (+1.03%) | 6,435,122 |
| 25 Jul 2024 | CNY | 39.7 | 40.96 | 39.51 | 40.69 | 40.69 | +0.78 (+1.95%) | 1,028,465 |
| 24 Jul 2024 | CNY | 41.31 | 41.46 | 39.83 | 39.91 | 39.91 | -1.09 (-2.66%) | 991,400 |
| 23 Jul 2024 | CNY | 41.6 | 42.15 | 40.51 | 41 | 41 | -0.95 (-2.26%) | 960,800 |
| 22 Jul 2024 | CNY | 40.75 | 42.26 | 40.75 | 41.95 | 41.95 | +1.07 (+2.62%) | 1,084,100 |
| 19 Jul 2024 | CNY | 40.09 | 41.3 | 39.63 | 40.88 | 40.88 | +0.72 (+1.79%) | 1,061,400 |
| 18 Jul 2024 | CNY | 40.45 | 40.45 | 39.39 | 40.16 | 40.16 | -0.82 (-2.00%) | 1,147,700 |
| 17 Jul 2024 | CNY | 40.8 | 42.19 | 40.8 | 40.98 | 40.98 | -0.11 (-0.27%) | 1,051,369 |
| 16 Jul 2024 | CNY | 40.5 | 41.28 | 40.05 | 41.09 | 41.09 | +0.55 (+1.36%) | 829,400 |
| 15 Jul 2024 | CNY | 41.41 | 41.44 | 40.22 | 40.54 | 40.54 | -0.77 (-1.86%) | 836,671 |
| 12 Jul 2024 | CNY | 41.88 | 42.38 | 41.31 | 41.31 | 41.31 | -0.62 (-1.48%) | 910,600 |
| 11 Jul 2024 | CNY | 41.69 | 42.1 | 41 | 41.93 | 41.93 | +1.22 (+3.00%) | 1,061,871 |
| 10 Jul 2024 | CNY | 40.96 | 41.55 | 40.4 | 40.71 | 40.71 | -0.27 (-0.66%) | 887,300 |
| 9 Jul 2024 | CNY | 39.79 | 41.1 | 39.25 | 40.98 | 40.98 | +1.19 (+2.99%) | 1,265,571 |
| 8 Jul 2024 | CNY | 40.71 | 40.92 | 39.65 | 39.79 | 39.79 | -1.51 (-3.66%) | 1,208,600 |
| 5 Jul 2024 | CNY | 40.3 | 41.67 | 39.23 | 41.3 | 41.3 | +0.77 (+1.90%) | 1,300,700 |
| 4 Jul 2024 | CNY | 41.68 | 43.66 | 40.39 | 40.53 | 40.53 | -1.4 (-3.34%) | 1,678,900 |
| 3 Jul 2024 | CNY | 43.17 | 43.2 | 41.81 | 41.93 | 41.93 | -1.24 (-2.87%) | 901,300 |
| 2 Jul 2024 | CNY | 42.1 | 43.86 | 42.06 | 43.17 | 43.17 | +1.13 (+2.69%) | 1,541,100 |
| 1 Jul 2024 | CNY | 42.16 | 42.33 | 41 | 42.04 | 42.04 | +0.04 (+0.10%) | 1,206,600 |
| 28 Jun 2024 | CNY | 43 | 43.12 | 41.93 | 42 | 42 | -0.69 (-1.62%) | 1,136,333 |
| 27 Jun 2024 | CNY | 42.96 | 43.9 | 42.29 | 42.69 | 42.69 | -0.53 (-1.23%) | 1,302,500 |
| 26 Jun 2024 | CNY | 40 | 43.22 | 39.97 | 43.22 | 43.22 | +3.2 (+8.00%) | 1,709,745 |
| 25 Jun 2024 | CNY | 40.4 | 40.94 | 39.67 | 40.02 | 40.02 | -0.38 (-0.94%) | 906,229 |
| 24 Jun 2024 | CNY | 42.43 | 42.43 | 40.12 | 40.4 | 40.4 | -2.15 (-5.05%) | 1,156,629 |
| 21 Jun 2024 | CNY | 43 | 43 | 41.92 | 42.55 | 42.55 | -0.77 (-1.78%) | 972,300 |
| 20 Jun 2024 | CNY | 44.7 | 44.78 | 43.07 | 43.32 | 43.32 | -1.34 (-3.00%) | 1,515,700 |
| 19 Jun 2024 | CNY | 45.46 | 45.96 | 44.59 | 44.66 | 44.66 | -0.74 (-1.63%) | 1,337,700 |
| 18 Jun 2024 | CNY | 45.47 | 46 | 44.91 | 45.4 | 45.4 | -0.03 (-0.07%) | 1,513,400 |
| 17 Jun 2024 | CNY | 45.08 | 45.72 | 44.61 | 45.43 | 45.43 | -0.36 (-0.79%) | 1,623,682 |
