| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 36.15 | 36.65 | 35.58 | 35.65 | 35.65 | -0.31 (-0.86%) | 891,602 |
| 13 Aug 2024 | CNY | 35.69 | 36.26 | 35.6 | 35.96 | 35.96 | +0.16 (+0.45%) | 1,092,140 |
| 12 Aug 2024 | CNY | 36.18 | 36.46 | 35.53 | 35.8 | 35.8 | -0.38 (-1.05%) | 956,035 |
| 9 Aug 2024 | CNY | 37.05 | 37.43 | 36.13 | 36.18 | 36.18 | -0.75 (-2.03%) | 1,287,174 |
| 8 Aug 2024 | CNY | 37.54 | 37.79 | 36.41 | 36.93 | 36.93 | -0.86 (-2.28%) | 1,597,636 |
| 7 Aug 2024 | CNY | 37.89 | 38.08 | 37.54 | 37.79 | 37.79 | -0.28 (-0.74%) | 1,066,640 |
| 6 Aug 2024 | CNY | 37.27 | 38.28 | 37 | 38.07 | 38.07 | +1.32 (+3.59%) | 1,960,417 |
| 5 Aug 2024 | CNY | 37.8 | 38.79 | 36.75 | 36.75 | 36.75 | -1.15 (-3.03%) | 1,898,000 |
| 2 Aug 2024 | CNY | 38.8 | 39.16 | 37.87 | 37.9 | 37.9 | -0.98 (-2.52%) | 1,360,780 |
| 1 Aug 2024 | CNY | 39.26 | 39.58 | 38.6 | 38.88 | 38.88 | -0.38 (-0.97%) | 1,360,621 |
| 31 Jul 2024 | CNY | 37.13 | 39.47 | 36.82 | 39.26 | 39.26 | +1.88 (+5.03%) | 2,164,680 |
| 30 Jul 2024 | CNY | 37.2 | 37.77 | 36.86 | 37.38 | 37.38 | +0.06 (+0.16%) | 1,011,320 |
| 29 Jul 2024 | CNY | 38.04 | 38.1 | 37 | 37.32 | 37.32 | -0.72 (-1.89%) | 983,397 |
| 26 Jul 2024 | CNY | 37.9 | 38.3 | 37.6 | 38.04 | 38.04 | +0.21 (+0.56%) | 1,182,870 |
| 25 Jul 2024 | CNY | 36.5 | 38.68 | 36.41 | 37.83 | 37.83 | +1.03 (+2.80%) | 2,203,860 |
| 24 Jul 2024 | CNY | 37.94 | 38.23 | 36.68 | 36.8 | 36.8 | -1.31 (-3.44%) | 1,643,693 |
| 23 Jul 2024 | CNY | 39.6 | 39.78 | 38.1 | 38.11 | 38.11 | -1.55 (-3.91%) | 1,492,273 |
| 22 Jul 2024 | CNY | 39.61 | 40.44 | 39.4 | 39.66 | 39.66 | -0.44 (-1.10%) | 1,698,580 |
| 19 Jul 2024 | CNY | 38.59 | 40.66 | 38.56 | 40.1 | 40.1 | +1.35 (+3.48%) | 2,699,580 |
| 18 Jul 2024 | CNY | 38.25 | 39.25 | 37.5 | 38.75 | 38.75 | +0.08 (+0.21%) | 2,021,998 |
| 17 Jul 2024 | CNY | 39.8 | 40.17 | 38.54 | 38.67 | 38.67 | -1.26 (-3.16%) | 2,073,874 |
| 16 Jul 2024 | CNY | 39.68 | 40.66 | 39.39 | 39.93 | 39.93 | -0.19 (-0.47%) | 2,314,225 |
| 15 Jul 2024 | CNY | 38.16 | 41.1 | 36.89 | 40.12 | 40.12 | +1.74 (+4.53%) | 4,118,865 |
| 12 Jul 2024 | CNY | 37.98 | 38.69 | 37.74 | 38.38 | 38.38 | +0.24 (+0.63%) | 2,175,263 |
| 11 Jul 2024 | CNY | 37.9 | 38.39 | 37.55 | 38.14 | 38.14 | +1.04 (+2.80%) | 2,723,928 |
| 10 Jul 2024 | CNY | 38.11 | 39.15 | 36.89 | 37.1 | 37.1 | -1.26 (-3.28%) | 2,545,016 |
| 9 Jul 2024 | CNY | 38.62 | 38.76 | 37.56 | 38.36 | 38.36 | -0.26 (-0.67%) | 2,749,538 |
| 8 Jul 2024 | CNY | 40.42 | 40.42 | 38.55 | 38.62 | 38.62 | -1.8 (-4.45%) | 1,218,934 |
| 5 Jul 2024 | CNY | 39.56 | 40.5 | 38.88 | 40.42 | 40.42 | +0.8 (+2.02%) | 886,380 |
| 4 Jul 2024 | CNY | 42.55 | 42.55 | 39.41 | 39.62 | 39.62 | -1.4 (-3.41%) | 1,227,240 |
