| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 50.06 | 51.62 | 49.7 | 49.85 | 49.85 | -0.86 (-1.70%) | 630,939 |
| 2 Aug 2024 | CNY | 51.54 | 52.09 | 50.57 | 50.71 | 50.71 | -1.2 (-2.31%) | 704,139 |
| 1 Aug 2024 | CNY | 53 | 53.21 | 51.82 | 51.91 | 51.91 | -1.37 (-2.57%) | 1,041,104 |
| 31 Jul 2024 | CNY | 50.05 | 53.58 | 49.68 | 53.28 | 53.28 | +3.23 (+6.45%) | 1,489,641 |
| 30 Jul 2024 | CNY | 49.51 | 50.78 | 49.38 | 50.05 | 50.05 | +0.25 (+0.50%) | 469,250 |
| 29 Jul 2024 | CNY | 51.3 | 51.74 | 49.74 | 49.8 | 49.8 | -1.55 (-3.02%) | 786,047 |
| 26 Jul 2024 | CNY | 50.48 | 51.4 | 50.1 | 51.35 | 51.35 | +0.91 (+1.80%) | 643,858 |
| 25 Jul 2024 | CNY | 48.61 | 51.18 | 48.61 | 50.44 | 50.44 | +1.76 (+3.62%) | 821,243 |
| 24 Jul 2024 | CNY | 49.5 | 50.26 | 48.66 | 48.68 | 48.68 | -1.39 (-2.78%) | 639,543 |
| 23 Jul 2024 | CNY | 51.2 | 52.24 | 49.9 | 50.07 | 50.07 | -1.04 (-2.03%) | 779,585 |
| 22 Jul 2024 | CNY | 50.8 | 51.47 | 50.69 | 51.11 | 51.11 | +0.21 (+0.41%) | 382,794 |
| 19 Jul 2024 | CNY | 49.93 | 51.45 | 49.82 | 50.9 | 50.9 | +0.68 (+1.35%) | 567,416 |
| 18 Jul 2024 | CNY | 51.29 | 51.29 | 49.59 | 50.22 | 50.22 | -1.08 (-2.11%) | 1,029,703 |
| 17 Jul 2024 | CNY | 53 | 53.09 | 51.28 | 51.3 | 51.3 | -1.69 (-3.19%) | 658,493 |
| 16 Jul 2024 | CNY | 53.08 | 53.43 | 52.3 | 52.99 | 52.99 | 0.0 (0.0%) | 328,811 |
| 15 Jul 2024 | CNY | 54.55 | 54.55 | 52.75 | 52.99 | 52.99 | -1.56 (-2.86%) | 428,340 |
| 12 Jul 2024 | CNY | 54.4 | 54.8 | 54.02 | 54.55 | 54.55 | -0.13 (-0.24%) | 373,563 |
| 11 Jul 2024 | CNY | 54.45 | 55.2 | 53.5 | 54.68 | 54.68 | +1.72 (+3.25%) | 648,552 |
| 10 Jul 2024 | CNY | 53.9 | 54.44 | 52.84 | 52.96 | 52.96 | -1.12 (-2.07%) | 561,680 |
| 9 Jul 2024 | CNY | 53.27 | 54.28 | 52.03 | 54.08 | 54.08 | +0.74 (+1.39%) | 744,042 |
| 8 Jul 2024 | CNY | 55.8 | 55.8 | 53.3 | 53.34 | 53.34 | -3.13 (-5.54%) | 756,523 |
| 5 Jul 2024 | CNY | 57.77 | 57.85 | 55.16 | 56.47 | 56.47 | -2.23 (-3.80%) | 876,157 |
| 4 Jul 2024 | CNY | 55.88 | 63.48 | 55.88 | 58.7 | 58.7 | -0.68 (-1.15%) | 1,197,109 |
| 3 Jul 2024 | CNY | 57.91 | 59.55 | 57.91 | 59.38 | 59.38 | +0.88 (+1.50%) | 807,879 |
| 2 Jul 2024 | CNY | 59.6 | 60.2 | 57.75 | 58.5 | 58.5 | -1.9 (-3.15%) | 1,021,170 |
| 1 Jul 2024 | CNY | 56.01 | 60.62 | 55.13 | 60.4 | 60.4 | +4.12 (+7.32%) | 1,163,012 |
| 28 Jun 2024 | CNY | 55.88 | 56.78 | 55.8 | 56.28 | 56.28 | +0.43 (+0.77%) | 485,296 |
| 27 Jun 2024 | CNY | 55.8 | 57.38 | 55.56 | 55.85 | 55.85 | -0.63 (-1.12%) | 480,049 |
| 26 Jun 2024 | CNY | 54.7 | 56.82 | 54.45 | 56.48 | 56.48 | +1.23 (+2.23%) | 484,920 |
| 25 Jun 2024 | CNY | 55.01 | 56.19 | 55.01 | 55.25 | 55.25 | +0.05 (+0.09%) | 494,464 |
