| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 29.58 | 29.85 | 29.42 | 29.56 | 29.56 | -0.01 (-0.03%) | 279,700 |
| 13 Aug 2024 | CNY | 29.3 | 29.58 | 28.84 | 29.57 | 29.57 | +0.54 (+1.86%) | 322,600 |
| 12 Aug 2024 | CNY | 29 | 29.43 | 28.73 | 29.03 | 29.03 | -0.22 (-0.75%) | 290,900 |
| 9 Aug 2024 | CNY | 29.44 | 29.77 | 29.1 | 29.25 | 29.25 | -0.18 (-0.61%) | 238,237 |
| 8 Aug 2024 | CNY | 29.11 | 29.76 | 28.64 | 29.43 | 29.43 | 0.0 (0.0%) | 300,000 |
| 7 Aug 2024 | CNY | 29.69 | 29.9 | 29.16 | 29.43 | 29.43 | -0.26 (-0.88%) | 310,800 |
| 6 Aug 2024 | CNY | 29.8 | 30.2 | 29.26 | 29.69 | 29.69 | +0.6 (+2.06%) | 323,200 |
| 5 Aug 2024 | CNY | 29.4 | 30.2 | 28.9 | 29.09 | 29.09 | -0.53 (-1.79%) | 447,700 |
| 2 Aug 2024 | CNY | 29.99 | 30.34 | 29.61 | 29.62 | 29.62 | -0.35 (-1.17%) | 357,800 |
| 1 Aug 2024 | CNY | 30.01 | 30.56 | 29.8 | 29.97 | 29.97 | -0.03 (-0.10%) | 353,500 |
| 31 Jul 2024 | CNY | 29.48 | 30.2 | 29.26 | 30 | 30 | +0.58 (+1.97%) | 449,500 |
| 30 Jul 2024 | CNY | 29.14 | 29.7 | 29.11 | 29.42 | 29.42 | -0.02 (-0.07%) | 360,300 |
| 29 Jul 2024 | CNY | 29.88 | 30.3 | 29.25 | 29.44 | 29.44 | -0.43 (-1.44%) | 847,137 |
| 26 Jul 2024 | CNY | 28.64 | 32.29 | 28.64 | 29.87 | 29.87 | +1.27 (+4.44%) | 1,079,337 |
| 25 Jul 2024 | CNY | 27.44 | 28.94 | 27.44 | 28.6 | 28.6 | +0.99 (+3.59%) | 421,500 |
| 24 Jul 2024 | CNY | 28.19 | 28.28 | 27.61 | 27.61 | 27.61 | -0.57 (-2.02%) | 287,800 |
| 23 Jul 2024 | CNY | 28.67 | 28.86 | 28.01 | 28.18 | 28.18 | -0.2 (-0.70%) | 276,300 |
| 22 Jul 2024 | CNY | 28.33 | 28.62 | 27.89 | 28.38 | 28.38 | +0.14 (+0.50%) | 228,200 |
| 19 Jul 2024 | CNY | 27.57 | 28.44 | 27.5 | 28.24 | 28.24 | +0.5 (+1.80%) | 312,512 |
| 18 Jul 2024 | CNY | 28.06 | 28.19 | 27.07 | 27.74 | 27.74 | -0.51 (-1.81%) | 322,200 |
| 17 Jul 2024 | CNY | 28.69 | 28.69 | 28.05 | 28.25 | 28.25 | -0.24 (-0.84%) | 164,200 |
| 16 Jul 2024 | CNY | 28.49 | 28.82 | 28.1 | 28.49 | 28.49 | 0.0 (0.0%) | 244,600 |
| 15 Jul 2024 | CNY | 29.75 | 29.75 | 28.3 | 28.49 | 28.49 | -1 (-3.39%) | 311,600 |
| 12 Jul 2024 | CNY | 29.5 | 30.2 | 29.42 | 29.49 | 29.49 | +0.06 (+0.20%) | 312,600 |
| 11 Jul 2024 | CNY | 28.87 | 29.59 | 28.62 | 29.43 | 29.43 | +1.23 (+4.36%) | 336,200 |
| 10 Jul 2024 | CNY | 28.8 | 28.98 | 28.05 | 28.2 | 28.2 | -0.61 (-2.12%) | 314,200 |
| 9 Jul 2024 | CNY | 27.79 | 28.98 | 27.3 | 28.81 | 28.81 | +1.02 (+3.67%) | 349,770 |
| 8 Jul 2024 | CNY | 28.6 | 28.74 | 27.76 | 27.79 | 27.79 | -1.02 (-3.54%) | 334,900 |
| 5 Jul 2024 | CNY | 28.17 | 28.96 | 27.6 | 28.81 | 28.81 | +0.6 (+2.13%) | 343,200 |
| 4 Jul 2024 | CNY | 29.49 | 29.91 | 28 | 28.21 | 28.21 | -1.22 (-4.15%) | 385,800 |
