| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 73.1 | 75.38 | 73.1 | 74.02 | 74.02 | +1.15 (+1.58%) | 27,415,131 |
| 25 Jul 2024 | CNY | 73.47 | 74.61 | 72.17 | 72.87 | 72.87 | -1.17 (-1.58%) | 29,109,940 |
| 24 Jul 2024 | CNY | 75.74 | 75.99 | 73.8 | 74.04 | 74.04 | -2.11 (-2.77%) | 27,184,738 |
| 23 Jul 2024 | CNY | 78.03 | 78.47 | 76.02 | 76.15 | 76.15 | -2.32 (-2.96%) | 31,947,886 |
| 22 Jul 2024 | CNY | 75.3 | 79.85 | 75.03 | 78.47 | 78.47 | +3.17 (+4.21%) | 59,254,161 |
| 19 Jul 2024 | CNY | 76.88 | 77.52 | 75.21 | 75.3 | 75.3 | -1.97 (-2.55%) | 34,877,760 |
| 18 Jul 2024 | CNY | 74.21 | 77.3 | 74.21 | 77.27 | 77.27 | +1.35 (+1.78%) | 45,479,569 |
| 17 Jul 2024 | CNY | 76.95 | 77.68 | 73.68 | 75.92 | 75.92 | -1.78 (-2.29%) | 59,040,751 |
| 16 Jul 2024 | CNY | 78.5 | 79.49 | 76.9 | 77.7 | 77.7 | +0.33 (+0.43%) | 48,725,649 |
| 15 Jul 2024 | CNY | 80.01 | 80.09 | 75.5 | 77.37 | 77.37 | -4.65 (-5.67%) | 75,546,538 |
| 12 Jul 2024 | CNY | 85.5 | 85.5 | 82.02 | 82.02 | 82.02 | -3.85 (-4.48%) | 66,240,282 |
| 11 Jul 2024 | CNY | 86.03 | 87 | 85.01 | 85.87 | 85.87 | +0.67 (+0.79%) | 43,325,730 |
| 10 Jul 2024 | CNY | 87 | 87.35 | 85 | 85.2 | 85.2 | -4.22 (-4.72%) | 69,927,182 |
| 9 Jul 2024 | CNY | 86.54 | 89.48 | 85.77 | 89.42 | 89.42 | +2.88 (+3.33%) | 43,976,660 |
| 8 Jul 2024 | CNY | 87 | 88 | 85.5 | 86.54 | 86.54 | -0.13 (-0.15%) | 31,012,862 |
| 5 Jul 2024 | CNY | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | 0.0 (0.0%) | 42,331,731 |
| 4 Jul 2024 | CNY | 89.6 | 89.77 | 86.67 | 86.67 | 86.67 | -1.78 (-2.01%) | 32,223,917 |
| 3 Jul 2024 | CNY | 88 | 91.09 | 85.92 | 88.45 | 88.45 | -1.53 (-1.70%) | 45,356,478 |
| 2 Jul 2024 | CNY | 93.25 | 93.25 | 89.05 | 89.98 | 89.98 | -2.35 (-2.55%) | 41,868,507 |
| 1 Jul 2024 | CNY | 92.1 | 93.66 | 90.21 | 92.33 | 92.33 | +1.21 (+1.33%) | 47,521,303 |
| 28 Jun 2024 | CNY | 84.88 | 92.49 | 84.52 | 91.12 | 91.12 | +6.63 (+7.85%) | 71,540,607 |
| 27 Jun 2024 | CNY | 85.35 | 86.52 | 84.4 | 84.49 | 84.49 | -1.6 (-1.86%) | 35,445,352 |
| 26 Jun 2024 | CNY | 84.35 | 86.79 | 82.01 | 86.09 | 86.09 | +0.38 (+0.44%) | 73,696,067 |
| 25 Jun 2024 | CNY | 95.49 | 97.16 | 85.71 | 85.71 | 85.71 | -9.52 (-10.00%) | 105,337,284 |
| 24 Jun 2024 | CNY | 100 | 100.99 | 95.23 | 95.23 | 95.23 | -4.42 (-4.44%) | 55,371,470 |
| 21 Jun 2024 | CNY | 100.6 | 102.19 | 99 | 99.65 | 99.65 | -1.54 (-1.52%) | 39,390,975 |
| 20 Jun 2024 | CNY | 101 | 102.95 | 99.59 | 101.19 | 101.19 | +1.09 (+1.09%) | 49,278,347 |
| 19 Jun 2024 | CNY | 100.7 | 101.38 | 99.3 | 100.1 | 100.1 | -0.25 (-0.25%) | 54,495,390 |
| 18 Jun 2024 | CNY | 93.22 | 100.73 | 92.5 | 100.35 | 100.35 | +7.45 (+8.02%) | 84,752,832 |
| 17 Jun 2024 | CNY | 88.5 | 93.47 | 88.18 | 92.9 | 92.9 | +5.11 (+5.82%) | 68,509,770 |
