| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2024 | CNY | 27.34 | 28.37 | 26.88 | 27.67 | 27.67 | +0.52 (+1.92%) | 1,057,804 |
| 14 Aug 2024 | CNY | 27.5 | 27.61 | 27.04 | 27.15 | 27.15 | -0.32 (-1.16%) | 533,100 |
| 13 Aug 2024 | CNY | 27.5 | 27.6 | 27.15 | 27.47 | 27.47 | +0.07 (+0.26%) | 470,804 |
| 12 Aug 2024 | CNY | 27.82 | 27.92 | 27.24 | 27.4 | 27.4 | -0.42 (-1.51%) | 776,500 |
| 9 Aug 2024 | CNY | 28.6 | 28.8 | 27.8 | 27.82 | 27.82 | -0.63 (-2.21%) | 864,401 |
| 8 Aug 2024 | CNY | 28.46 | 28.8 | 27.73 | 28.45 | 28.45 | -0.15 (-0.52%) | 1,010,100 |
| 7 Aug 2024 | CNY | 28.82 | 29.19 | 28.33 | 28.6 | 28.6 | -0.23 (-0.80%) | 751,668 |
| 6 Aug 2024 | CNY | 28.58 | 29.23 | 28.56 | 28.83 | 28.83 | +0.37 (+1.30%) | 1,257,668 |
| 5 Aug 2024 | CNY | 28.05 | 29.49 | 28.05 | 28.46 | 28.46 | -0.6 (-2.06%) | 1,204,427 |
| 2 Aug 2024 | CNY | 29.69 | 30.25 | 29.02 | 29.06 | 29.06 | -0.94 (-3.13%) | 1,008,400 |
| 1 Aug 2024 | CNY | 29.7 | 30.36 | 29.55 | 30 | 30 | +0.3 (+1.01%) | 1,375,190 |
| 31 Jul 2024 | CNY | 28.05 | 29.8 | 27.76 | 29.7 | 29.7 | +1.51 (+5.36%) | 1,889,025 |
| 30 Jul 2024 | CNY | 27.8 | 28.36 | 27.8 | 28.19 | 28.19 | +0.11 (+0.39%) | 1,299,200 |
| 29 Jul 2024 | CNY | 28.66 | 28.66 | 28 | 28.08 | 28.08 | -0.66 (-2.30%) | 1,080,500 |
| 26 Jul 2024 | CNY | 28.75 | 29.11 | 28.41 | 28.74 | 28.74 | -0.01 (-0.03%) | 1,010,190 |
| 25 Jul 2024 | CNY | 28.46 | 29.29 | 28.26 | 28.75 | 28.75 | +0.15 (+0.52%) | 1,276,265 |
| 24 Jul 2024 | CNY | 29.37 | 29.57 | 28.54 | 28.6 | 28.6 | -0.75 (-2.56%) | 1,453,804 |
| 23 Jul 2024 | CNY | 30.26 | 30.44 | 29.33 | 29.35 | 29.35 | -1.03 (-3.39%) | 1,248,200 |
| 22 Jul 2024 | CNY | 30.14 | 30.86 | 30.09 | 30.38 | 30.38 | +0.44 (+1.47%) | 1,321,020 |
| 19 Jul 2024 | CNY | 29.19 | 30.19 | 29.04 | 29.94 | 29.94 | +0.61 (+2.08%) | 1,066,200 |
| 18 Jul 2024 | CNY | 29.47 | 29.6 | 28.88 | 29.33 | 29.33 | -0.29 (-0.98%) | 1,062,598 |
| 17 Jul 2024 | CNY | 29.82 | 30.18 | 29.57 | 29.62 | 29.62 | -0.12 (-0.40%) | 1,004,100 |
| 16 Jul 2024 | CNY | 29.42 | 29.85 | 29.12 | 29.74 | 29.74 | +0.25 (+0.85%) | 861,304 |
| 15 Jul 2024 | CNY | 30.28 | 30.28 | 29.42 | 29.49 | 29.49 | -0.91 (-2.99%) | 1,462,200 |
| 12 Jul 2024 | CNY | 30.61 | 30.88 | 30.16 | 30.4 | 30.4 | -0.5 (-1.62%) | 911,220 |
| 11 Jul 2024 | CNY | 30.77 | 30.98 | 30.23 | 30.9 | 30.9 | +0.79 (+2.62%) | 1,271,820 |
| 10 Jul 2024 | CNY | 30.1 | 30.77 | 29.76 | 30.11 | 30.11 | -0.04 (-0.13%) | 1,240,000 |
| 9 Jul 2024 | CNY | 30.05 | 30.4 | 29.27 | 30.15 | 30.15 | +0.12 (+0.40%) | 1,542,620 |
| 8 Jul 2024 | CNY | 31.04 | 31.1 | 29.83 | 30.03 | 30.03 | -1.1 (-3.53%) | 1,511,989 |
| 5 Jul 2024 | CNY | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.0 (0.0%) | 1,340,800 |
