| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2024 | CNY | 50.1 | 51.58 | 50 | 51.38 | 51.38 | +1 (+1.98%) | 1,925,901 |
| 7 Aug 2024 | CNY | 49.78 | 50.77 | 48.85 | 50.38 | 50.38 | +0.54 (+1.08%) | 2,374,997 |
| 6 Aug 2024 | CNY | 49.88 | 50.57 | 49.2 | 49.84 | 49.84 | +0.09 (+0.18%) | 1,733,197 |
| 5 Aug 2024 | CNY | 50.95 | 51.46 | 49.7 | 49.75 | 49.75 | -0.37 (-0.74%) | 1,942,700 |
| 2 Aug 2024 | CNY | 50.2 | 50.45 | 49.73 | 50.12 | 50.12 | -0.41 (-0.81%) | 1,618,000 |
| 1 Aug 2024 | CNY | 52.5 | 52.75 | 50.4 | 50.53 | 50.53 | -1.87 (-3.57%) | 2,156,400 |
| 31 Jul 2024 | CNY | 50.74 | 52.56 | 50.38 | 52.4 | 52.4 | +1.62 (+3.19%) | 1,875,883 |
| 30 Jul 2024 | CNY | 51.44 | 51.67 | 50.5 | 50.78 | 50.78 | -0.89 (-1.72%) | 1,390,935 |
| 29 Jul 2024 | CNY | 52.82 | 53.41 | 51.63 | 51.67 | 51.67 | -0.98 (-1.86%) | 982,820 |
| 26 Jul 2024 | CNY | 52.12 | 52.92 | 51.92 | 52.65 | 52.65 | +0.53 (+1.02%) | 1,162,165 |
| 25 Jul 2024 | CNY | 51.95 | 52.85 | 51.42 | 52.12 | 52.12 | +0.13 (+0.25%) | 1,359,581 |
| 24 Jul 2024 | CNY | 52.6 | 52.95 | 51.93 | 51.99 | 51.99 | -0.88 (-1.66%) | 1,608,422 |
| 23 Jul 2024 | CNY | 54.93 | 54.93 | 52.8 | 52.87 | 52.87 | -2.13 (-3.87%) | 1,996,288 |
| 22 Jul 2024 | CNY | 54.8 | 55.2 | 54 | 55 | 55 | -0.01 (-0.02%) | 1,012,700 |
| 19 Jul 2024 | CNY | 55.4 | 55.4 | 54.44 | 55.01 | 55.01 | -0.71 (-1.27%) | 1,613,116 |
| 18 Jul 2024 | CNY | 54.08 | 56.13 | 53.67 | 55.72 | 55.72 | +1.2 (+2.20%) | 2,387,348 |
| 17 Jul 2024 | CNY | 55.1 | 55.98 | 54.38 | 54.52 | 54.52 | +0.41 (+0.76%) | 2,164,000 |
| 16 Jul 2024 | CNY | 55.52 | 55.71 | 53.89 | 54.11 | 54.11 | -1.36 (-2.45%) | 2,427,065 |
| 15 Jul 2024 | CNY | 54.44 | 55.83 | 54 | 55.47 | 55.47 | +0.72 (+1.32%) | 2,168,300 |
| 12 Jul 2024 | CNY | 54.9 | 55.38 | 53.31 | 54.75 | 54.75 | -0.24 (-0.44%) | 2,803,299 |
| 11 Jul 2024 | CNY | 55.9 | 56.25 | 54.43 | 54.99 | 54.99 | -0.63 (-1.13%) | 1,922,344 |
| 10 Jul 2024 | CNY | 56.68 | 56.75 | 55.5 | 55.62 | 55.62 | -1.03 (-1.82%) | 1,739,200 |
| 9 Jul 2024 | CNY | 58.21 | 58.21 | 55.85 | 56.65 | 56.65 | -3.28 (-5.47%) | 2,392,904 |
| 8 Jul 2024 | CNY | 60.18 | 61.15 | 59.9 | 59.93 | 59.93 | +0.31 (+0.52%) | 2,023,091 |
| 5 Jul 2024 | CNY | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | 0.0 (0.0%) | 1,537,100 |
| 4 Jul 2024 | CNY | 59.64 | 60.54 | 59.16 | 59.62 | 59.62 | +0.14 (+0.24%) | 1,765,100 |
| 3 Jul 2024 | CNY | 59 | 61.04 | 58.72 | 59.48 | 59.48 | -0.07 (-0.12%) | 1,902,780 |
| 2 Jul 2024 | CNY | 60.95 | 60.95 | 59.07 | 59.55 | 59.55 | -1.4 (-2.30%) | 2,238,003 |
| 1 Jul 2024 | CNY | 58.01 | 61.25 | 58 | 60.95 | 60.95 | +2.76 (+4.74%) | 2,627,300 |
| 28 Jun 2024 | CNY | 58.98 | 59.46 | 58.11 | 58.19 | 58.19 | -1.1 (-1.86%) | 1,445,800 |
