| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 23.2 | 23.66 | 22.95 | 23.5 | 23.5 | +0.3 (+1.29%) | 85,995,527 |
| 25 Jul 2024 | CNY | 23.5 | 23.74 | 23 | 23.2 | 23.2 | -1.1 (-4.53%) | 134,603,105 |
| 24 Jul 2024 | CNY | 24.4 | 25.1 | 24.16 | 24.3 | 24.3 | -0.24 (-0.98%) | 88,393,632 |
| 23 Jul 2024 | CNY | 25.35 | 25.45 | 24.53 | 24.54 | 24.54 | -0.37 (-1.49%) | 98,908,835 |
| 22 Jul 2024 | CNY | 24.49 | 25.03 | 24.22 | 24.91 | 24.91 | +0.25 (+1.01%) | 104,301,295 |
| 19 Jul 2024 | CNY | 24.97 | 25.3 | 24.55 | 24.66 | 24.66 | -0.75 (-2.95%) | 115,732,584 |
| 18 Jul 2024 | CNY | 24.82 | 25.46 | 24.33 | 25.41 | 25.41 | -0.54 (-2.08%) | 160,303,630 |
| 17 Jul 2024 | CNY | 27.06 | 27.1 | 25.84 | 25.95 | 25.95 | -1.51 (-5.50%) | 136,061,170 |
| 16 Jul 2024 | CNY | 26.96 | 27.6 | 26.36 | 27.46 | 27.46 | +0.5 (+1.85%) | 126,827,003 |
| 15 Jul 2024 | CNY | 27.15 | 27.32 | 26.67 | 26.96 | 26.96 | -0.3 (-1.10%) | 84,711,831 |
| 12 Jul 2024 | CNY | 27.65 | 27.68 | 27.2 | 27.26 | 27.26 | -1.5 (-5.22%) | 129,264,185 |
| 11 Jul 2024 | CNY | 29.45 | 29.47 | 27.87 | 28.76 | 28.76 | -0.19 (-0.66%) | 128,407,393 |
| 10 Jul 2024 | CNY | 29 | 29.18 | 28.42 | 28.95 | 28.95 | -0.05 (-0.17%) | 102,541,972 |
| 9 Jul 2024 | CNY | 27.1 | 29.18 | 26.75 | 29 | 29 | +2.04 (+7.57%) | 159,519,849 |
| 8 Jul 2024 | CNY | 26.87 | 27.43 | 26.81 | 26.96 | 26.96 | -0.31 (-1.14%) | 63,942,302 |
| 5 Jul 2024 | CNY | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.0 (0.0%) | 88,154,019 |
| 4 Jul 2024 | CNY | 27.75 | 27.85 | 27.16 | 27.27 | 27.27 | -0.11 (-0.40%) | 79,068,697 |
| 3 Jul 2024 | CNY | 27.15 | 27.54 | 26.81 | 27.38 | 27.38 | +0.02 (+0.07%) | 74,022,541 |
| 2 Jul 2024 | CNY | 27.75 | 27.87 | 27.26 | 27.36 | 27.36 | -0.64 (-2.29%) | 90,173,318 |
| 1 Jul 2024 | CNY | 27.41 | 28.19 | 27 | 28 | 28 | +0.6 (+2.19%) | 100,519,731 |
| 28 Jun 2024 | CNY | 26.7 | 27.78 | 26.69 | 27.4 | 27.4 | +0.59 (+2.20%) | 115,006,111 |
| 27 Jun 2024 | CNY | 26.67 | 27.25 | 26.32 | 26.81 | 26.81 | -0.36 (-1.32%) | 105,659,504 |
| 26 Jun 2024 | CNY | 27.12 | 27.38 | 26.45 | 27.17 | 27.17 | +0.73 (+2.76%) | 119,786,129 |
| 25 Jun 2024 | CNY | 26.76 | 27.2 | 26.21 | 26.44 | 26.44 | -1.11 (-4.03%) | 131,710,039 |
| 24 Jun 2024 | CNY | 27.8 | 28.47 | 27.32 | 27.55 | 27.55 | -0.92 (-3.23%) | 113,412,966 |
| 21 Jun 2024 | CNY | 27.5 | 28.74 | 27.44 | 28.47 | 28.47 | -0.14 (-0.49%) | 123,132,060 |
| 20 Jun 2024 | CNY | 28.47 | 29.09 | 28.38 | 28.61 | 28.61 | +0.14 (+0.49%) | 104,347,447 |
| 19 Jun 2024 | CNY | 29.19 | 29.27 | 28.29 | 28.47 | 28.47 | -0.15 (-0.52%) | 142,246,265 |
| 18 Jun 2024 | CNY | 27.53 | 28.91 | 27.53 | 28.62 | 28.62 | +1.11 (+4.03%) | 205,413,036 |
| 17 Jun 2024 | CNY | 27.07 | 27.99 | 26.68 | 27.51 | 27.51 | +0.28 (+1.03%) | 204,393,237 |
