| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 25.23 | 25.55 | 24.6 | 24.71 | 24.71 | -0.69 (-2.72%) | 1,524,100 |
| 2 Aug 2024 | CNY | 25.58 | 25.92 | 25.21 | 25.4 | 25.4 | -0.25 (-0.97%) | 1,229,451 |
| 1 Aug 2024 | CNY | 26.23 | 26.29 | 25.58 | 25.65 | 25.65 | -0.2 (-0.77%) | 1,709,600 |
| 31 Jul 2024 | CNY | 25.2 | 25.85 | 25.13 | 25.85 | 25.85 | +0.59 (+2.34%) | 1,818,600 |
| 30 Jul 2024 | CNY | 25.8 | 25.81 | 25.11 | 25.26 | 25.26 | -0.47 (-1.83%) | 1,645,600 |
| 29 Jul 2024 | CNY | 26.23 | 26.61 | 25.73 | 25.73 | 25.73 | -0.01 (-0.04%) | 2,072,750 |
| 26 Jul 2024 | CNY | 25.28 | 25.96 | 25.28 | 25.74 | 25.74 | +0.35 (+1.38%) | 1,519,730 |
| 25 Jul 2024 | CNY | 25.03 | 25.56 | 24.8 | 25.39 | 25.39 | +0.01 (+0.04%) | 1,347,000 |
| 24 Jul 2024 | CNY | 26.17 | 26.25 | 25.28 | 25.38 | 25.38 | -1.08 (-4.08%) | 2,527,893 |
| 23 Jul 2024 | CNY | 27.01 | 27.17 | 26.46 | 26.46 | 26.46 | -1.05 (-3.82%) | 3,081,693 |
| 22 Jul 2024 | CNY | 26.5 | 27.55 | 26.05 | 27.51 | 27.51 | +0.66 (+2.46%) | 4,620,957 |
| 19 Jul 2024 | CNY | 26.2 | 26.89 | 25.62 | 26.85 | 26.85 | +0.62 (+2.36%) | 3,932,444 |
| 18 Jul 2024 | CNY | 25.99 | 26.23 | 25.41 | 26.23 | 26.23 | -0.15 (-0.57%) | 2,384,444 |
| 17 Jul 2024 | CNY | 26.34 | 26.75 | 25.81 | 26.38 | 26.38 | -0.12 (-0.45%) | 2,973,286 |
| 16 Jul 2024 | CNY | 27.2 | 27.22 | 26.11 | 26.5 | 26.5 | -1.19 (-4.30%) | 5,374,327 |
| 15 Jul 2024 | CNY | 25.22 | 27.69 | 25.22 | 27.69 | 27.69 | +2.52 (+10.01%) | 5,127,423 |
| 12 Jul 2024 | CNY | 25.38 | 25.57 | 25.06 | 25.17 | 25.17 | -0.33 (-1.29%) | 498,400 |
| 11 Jul 2024 | CNY | 24.88 | 25.91 | 24.88 | 25.5 | 25.5 | +0.76 (+3.07%) | 630,300 |
| 10 Jul 2024 | CNY | 24.8 | 24.95 | 24.52 | 24.74 | 24.74 | -0.13 (-0.52%) | 301,100 |
| 9 Jul 2024 | CNY | 24.85 | 24.92 | 24.03 | 24.87 | 24.87 | +0.38 (+1.55%) | 488,652 |
| 8 Jul 2024 | CNY | 24.96 | 24.96 | 24.35 | 24.49 | 24.49 | -0.49 (-1.96%) | 342,593 |
| 5 Jul 2024 | CNY | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.0 (0.0%) | 354,700 |
| 4 Jul 2024 | CNY | 25.25 | 25.79 | 24.73 | 24.98 | 24.98 | -0.38 (-1.50%) | 585,800 |
| 3 Jul 2024 | CNY | 25.36 | 25.55 | 25.19 | 25.36 | 25.36 | -0.02 (-0.08%) | 495,900 |
| 2 Jul 2024 | CNY | 25.35 | 25.68 | 25.12 | 25.38 | 25.38 | +0.03 (+0.12%) | 817,800 |
| 1 Jul 2024 | CNY | 25.98 | 26.34 | 25.07 | 25.35 | 25.35 | +0.31 (+1.24%) | 1,175,600 |
| 28 Jun 2024 | CNY | 24.84 | 25.14 | 24.69 | 25.04 | 25.04 | +0.29 (+1.17%) | 383,000 |
| 27 Jun 2024 | CNY | 25.11 | 25.24 | 24.69 | 24.75 | 24.75 | -0.37 (-1.47%) | 406,900 |
| 26 Jun 2024 | CNY | 24.62 | 25.14 | 24.51 | 25.12 | 25.12 | +0.49 (+1.99%) | 352,900 |
| 25 Jun 2024 | CNY | 24.21 | 24.92 | 24.21 | 24.63 | 24.63 | +0.43 (+1.78%) | 405,630 |
