| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 25.67 | 25.9 | 25.42 | 25.78 | 25.78 | +0.14 (+0.55%) | 356,800 |
| 13 Aug 2024 | CNY | 25.64 | 25.88 | 25.23 | 25.64 | 25.64 | 0.0 (0.0%) | 270,000 |
| 12 Aug 2024 | CNY | 25.69 | 25.88 | 25.46 | 25.64 | 25.64 | -0.05 (-0.19%) | 296,600 |
| 9 Aug 2024 | CNY | 26 | 26 | 25.31 | 25.69 | 25.69 | -0.14 (-0.54%) | 365,300 |
| 8 Aug 2024 | CNY | 25.32 | 25.93 | 25.31 | 25.83 | 25.83 | +0.51 (+2.01%) | 605,200 |
| 7 Aug 2024 | CNY | 25.37 | 25.7 | 25.21 | 25.32 | 25.32 | -0.03 (-0.12%) | 400,538 |
| 6 Aug 2024 | CNY | 25.02 | 25.71 | 25.02 | 25.35 | 25.35 | -0.03 (-0.12%) | 758,000 |
| 5 Aug 2024 | CNY | 25.44 | 26.6 | 25 | 25.38 | 25.38 | -0.22 (-0.86%) | 1,168,500 |
| 2 Aug 2024 | CNY | 25.05 | 26 | 24.74 | 25.6 | 25.6 | +0.55 (+2.20%) | 1,024,000 |
| 1 Aug 2024 | CNY | 24.55 | 25.32 | 24.31 | 25.05 | 25.05 | +0.63 (+2.58%) | 1,291,900 |
| 31 Jul 2024 | CNY | 23.51 | 24.79 | 23.02 | 24.42 | 24.42 | +0.72 (+3.04%) | 1,278,400 |
| 30 Jul 2024 | CNY | 23.75 | 24 | 22.44 | 23.7 | 23.7 | -0.29 (-1.21%) | 1,313,000 |
| 29 Jul 2024 | CNY | 24.27 | 24.9 | 23.8 | 23.99 | 23.99 | -0.23 (-0.95%) | 842,100 |
| 26 Jul 2024 | CNY | 23.66 | 24.55 | 23.66 | 24.22 | 24.22 | +0.4 (+1.68%) | 605,400 |
| 25 Jul 2024 | CNY | 23.93 | 24.2 | 23.5 | 23.82 | 23.82 | -0.38 (-1.57%) | 681,800 |
| 24 Jul 2024 | CNY | 24.88 | 25.03 | 23.8 | 24.2 | 24.2 | -0.77 (-3.08%) | 1,415,500 |
| 23 Jul 2024 | CNY | 24.69 | 25.09 | 24.5 | 24.97 | 24.97 | +0.03 (+0.12%) | 934,200 |
| 22 Jul 2024 | CNY | 24.64 | 24.98 | 24.58 | 24.94 | 24.94 | +0.07 (+0.28%) | 619,400 |
| 19 Jul 2024 | CNY | 25.45 | 25.45 | 24.46 | 24.87 | 24.87 | -0.22 (-0.88%) | 808,900 |
| 18 Jul 2024 | CNY | 24.31 | 25.28 | 24.08 | 25.09 | 25.09 | +0.6 (+2.45%) | 896,388 |
| 17 Jul 2024 | CNY | 24.85 | 25 | 24.23 | 24.49 | 24.49 | -0.51 (-2.04%) | 1,054,200 |
| 16 Jul 2024 | CNY | 23.79 | 25.18 | 23.78 | 25 | 25 | +0.99 (+4.12%) | 1,407,362 |
| 15 Jul 2024 | CNY | 23.93 | 24.14 | 23.16 | 24.01 | 24.01 | +0.5 (+2.13%) | 1,582,800 |
| 12 Jul 2024 | CNY | 22.24 | 23.95 | 22.2 | 23.51 | 23.51 | +1.28 (+5.76%) | 1,868,288 |
| 11 Jul 2024 | CNY | 21.3 | 22.32 | 21.3 | 22.23 | 22.23 | +1.15 (+5.46%) | 1,387,845 |
| 10 Jul 2024 | CNY | 21.58 | 21.97 | 20.65 | 21.08 | 21.08 | -0.63 (-2.90%) | 1,094,672 |
| 9 Jul 2024 | CNY | 21.48 | 21.96 | 21.33 | 21.71 | 21.71 | +0.23 (+1.07%) | 1,122,510 |
| 8 Jul 2024 | CNY | 21.71 | 21.9 | 21.41 | 21.48 | 21.48 | -1.17 (-5.17%) | 587,900 |
| 5 Jul 2024 | CNY | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.0 (0.0%) | 1,719,204 |
| 4 Jul 2024 | CNY | 23.5 | 23.59 | 22.62 | 22.65 | 22.65 | -0.85 (-3.62%) | 600,300 |
