| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2024 | CNY | 27.45 | 27.72 | 27.32 | 27.59 | 27.59 | +0.2 (+0.73%) | 12,278,470 |
| 12 Aug 2024 | CNY | 27.2 | 27.47 | 27.06 | 27.39 | 27.39 | +0.06 (+0.22%) | 9,648,358 |
| 9 Aug 2024 | CNY | 27.35 | 27.68 | 26.93 | 27.33 | 27.33 | +0.27 (+1.00%) | 15,483,628 |
| 8 Aug 2024 | CNY | 27.08 | 27.49 | 26.83 | 27.06 | 27.06 | -0.01 (-0.04%) | 15,312,648 |
| 7 Aug 2024 | CNY | 27.45 | 27.74 | 26.98 | 27.07 | 27.07 | -0.38 (-1.38%) | 26,933,085 |
| 6 Aug 2024 | CNY | 29.31 | 29.37 | 27.15 | 27.45 | 27.45 | -1.67 (-5.73%) | 47,384,832 |
| 5 Aug 2024 | CNY | 28.75 | 29.5 | 28.61 | 29.12 | 29.12 | +0.3 (+1.04%) | 27,315,606 |
| 2 Aug 2024 | CNY | 29.35 | 29.63 | 28.69 | 28.82 | 28.82 | -0.72 (-2.44%) | 20,698,500 |
| 1 Aug 2024 | CNY | 29.53 | 29.97 | 29.01 | 29.54 | 29.54 | -0.01 (-0.03%) | 21,516,432 |
| 31 Jul 2024 | CNY | 28.47 | 29.65 | 28.35 | 29.55 | 29.55 | +1.11 (+3.90%) | 28,488,500 |
| 30 Jul 2024 | CNY | 28.65 | 28.65 | 28.08 | 28.44 | 28.44 | -0.11 (-0.39%) | 16,147,164 |
| 29 Jul 2024 | CNY | 27.94 | 28.87 | 27.75 | 28.55 | 28.55 | +0.58 (+2.07%) | 18,449,373 |
| 26 Jul 2024 | CNY | 28.41 | 28.66 | 27.66 | 27.97 | 27.97 | -0.51 (-1.79%) | 21,534,765 |
| 25 Jul 2024 | CNY | 28.76 | 28.85 | 28.15 | 28.48 | 28.48 | -0.22 (-0.77%) | 21,236,777 |
| 24 Jul 2024 | CNY | 29.14 | 29.28 | 28.54 | 28.7 | 28.7 | -0.35 (-1.20%) | 18,886,862 |
| 23 Jul 2024 | CNY | 29.48 | 29.52 | 28.95 | 29.05 | 29.05 | -0.44 (-1.49%) | 18,432,169 |
| 22 Jul 2024 | CNY | 29.6 | 29.69 | 29.1 | 29.49 | 29.49 | -0.21 (-0.71%) | 22,531,184 |
| 19 Jul 2024 | CNY | 29.78 | 29.8 | 29.29 | 29.7 | 29.7 | -0.11 (-0.37%) | 25,866,957 |
| 18 Jul 2024 | CNY | 29.42 | 29.87 | 29.17 | 29.81 | 29.81 | +0.49 (+1.67%) | 34,061,422 |
| 17 Jul 2024 | CNY | 28.11 | 29.46 | 28.03 | 29.32 | 29.32 | +1.07 (+3.79%) | 39,737,021 |
| 16 Jul 2024 | CNY | 28.09 | 28.26 | 27.53 | 28.25 | 28.25 | +0.11 (+0.39%) | 21,678,768 |
| 15 Jul 2024 | CNY | 27.67 | 28.31 | 27.61 | 28.14 | 28.14 | +0.45 (+1.63%) | 21,090,792 |
| 12 Jul 2024 | CNY | 27.42 | 27.95 | 27.12 | 27.69 | 27.69 | -0.56 (-1.98%) | 28,021,127 |
| 11 Jul 2024 | CNY | 29.06 | 29.14 | 28.2 | 28.25 | 28.25 | -0.68 (-2.35%) | 28,084,081 |
| 10 Jul 2024 | CNY | 28.87 | 29.08 | 28.74 | 28.93 | 28.93 | +0.02 (+0.07%) | 16,028,197 |
| 9 Jul 2024 | CNY | 28.26 | 29.1 | 27.87 | 28.91 | 28.91 | +0.67 (+2.37%) | 18,897,997 |
| 8 Jul 2024 | CNY | 27.95 | 28.45 | 27.83 | 28.24 | 28.24 | -0.37 (-1.29%) | 19,618,112 |
| 5 Jul 2024 | CNY | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.0 (0.0%) | 25,562,800 |
| 4 Jul 2024 | CNY | 28.79 | 29.28 | 28.54 | 28.61 | 28.61 | -0.14 (-0.49%) | 20,763,500 |
| 3 Jul 2024 | CNY | 28.36 | 28.9 | 28.15 | 28.75 | 28.75 | +0.36 (+1.27%) | 21,439,323 |
