| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 26.18 | 26.76 | 25.93 | 26.06 | 26.06 | -0.14 (-0.53%) | 4,100,660 |
| 2 Aug 2024 | CNY | 26.31 | 26.82 | 26.2 | 26.2 | 26.2 | -0.28 (-1.06%) | 3,303,801 |
| 1 Aug 2024 | CNY | 27.41 | 27.72 | 26.32 | 26.48 | 26.48 | -0.93 (-3.39%) | 5,338,623 |
| 31 Jul 2024 | CNY | 26.43 | 27.45 | 26.18 | 27.41 | 27.41 | +1.11 (+4.22%) | 4,987,682 |
| 30 Jul 2024 | CNY | 26.8 | 27.1 | 26.11 | 26.3 | 26.3 | -0.71 (-2.63%) | 4,376,100 |
| 29 Jul 2024 | CNY | 28.2 | 28.2 | 26.92 | 27.01 | 27.01 | -1.16 (-4.12%) | 5,907,147 |
| 26 Jul 2024 | CNY | 27.16 | 28.35 | 27.13 | 28.17 | 28.17 | +1.03 (+3.80%) | 5,111,340 |
| 25 Jul 2024 | CNY | 26.53 | 27.37 | 26.48 | 27.14 | 27.14 | +0.49 (+1.84%) | 3,959,620 |
| 24 Jul 2024 | CNY | 27.03 | 27.35 | 26.63 | 26.65 | 26.65 | -0.59 (-2.17%) | 3,926,406 |
| 23 Jul 2024 | CNY | 27.76 | 28.27 | 27.18 | 27.24 | 27.24 | -0.64 (-2.30%) | 3,997,584 |
| 22 Jul 2024 | CNY | 27.8 | 28.34 | 27.72 | 27.88 | 27.88 | +0.09 (+0.32%) | 5,621,197 |
| 19 Jul 2024 | CNY | 27.56 | 27.98 | 27.42 | 27.79 | 27.79 | -0.01 (-0.04%) | 3,837,495 |
| 18 Jul 2024 | CNY | 27.12 | 28.16 | 27.1 | 27.8 | 27.8 | +0.51 (+1.87%) | 6,728,662 |
| 17 Jul 2024 | CNY | 27.48 | 27.48 | 26.9 | 27.29 | 27.29 | -0.08 (-0.29%) | 3,662,726 |
| 16 Jul 2024 | CNY | 27.4 | 27.51 | 27 | 27.37 | 27.37 | +0.07 (+0.26%) | 3,614,079 |
| 15 Jul 2024 | CNY | 27.8 | 27.9 | 27.27 | 27.3 | 27.3 | -0.5 (-1.80%) | 3,224,600 |
| 12 Jul 2024 | CNY | 27.55 | 28.08 | 27.38 | 27.8 | 27.8 | +0.31 (+1.13%) | 4,958,400 |
| 11 Jul 2024 | CNY | 27.18 | 27.68 | 27.1 | 27.49 | 27.49 | +0.43 (+1.59%) | 4,809,093 |
| 10 Jul 2024 | CNY | 27.07 | 27.56 | 26.75 | 27.06 | 27.06 | -0.17 (-0.62%) | 4,594,012 |
| 9 Jul 2024 | CNY | 26.7 | 27.5 | 26.5 | 27.23 | 27.23 | +0.64 (+2.41%) | 6,194,460 |
| 8 Jul 2024 | CNY | 25.92 | 27.07 | 25.74 | 26.59 | 26.59 | +0.33 (+1.26%) | 8,180,892 |
| 5 Jul 2024 | CNY | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.0 (0.0%) | 6,955,150 |
| 4 Jul 2024 | CNY | 26.47 | 26.75 | 26.19 | 26.26 | 26.26 | -0.21 (-0.79%) | 4,780,704 |
| 3 Jul 2024 | CNY | 26.75 | 27.23 | 26.42 | 26.47 | 26.47 | -0.41 (-1.53%) | 3,642,267 |
| 2 Jul 2024 | CNY | 27.14 | 27.97 | 26.7 | 26.88 | 26.88 | +0.02 (+0.07%) | 9,921,498 |
| 1 Jul 2024 | CNY | 27.68 | 27.75 | 26.33 | 26.86 | 26.86 | -0.82 (-2.96%) | 7,565,035 |
| 28 Jun 2024 | CNY | 27.21 | 28.1 | 27.18 | 27.68 | 27.68 | +0.23 (+0.84%) | 5,996,134 |
| 27 Jun 2024 | CNY | 27.02 | 27.65 | 26.8 | 27.45 | 27.45 | +0.26 (+0.96%) | 8,485,460 |
| 26 Jun 2024 | CNY | 26.74 | 27.22 | 26.41 | 27.19 | 27.19 | +0.41 (+1.53%) | 5,055,000 |
| 25 Jun 2024 | CNY | 26.86 | 27.23 | 26.62 | 26.78 | 26.78 | -0.07 (-0.26%) | 4,822,884 |
