| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 35.16 | 35.18 | 33.61 | 33.82 | 33.82 | -1.65 (-4.65%) | 1,044,900 |
| 25 Jul 2024 | CNY | 36.72 | 37.61 | 34.64 | 35.47 | 35.47 | -0.49 (-1.36%) | 3,278,739 |
| 24 Jul 2024 | CNY | 35.01 | 36.27 | 34.64 | 35.96 | 35.96 | +0.56 (+1.58%) | 835,598 |
| 23 Jul 2024 | CNY | 34.31 | 35.8 | 34.11 | 35.4 | 35.4 | +0.76 (+2.19%) | 562,498 |
| 22 Jul 2024 | CNY | 33.41 | 34.79 | 33.09 | 34.64 | 34.64 | +1.38 (+4.15%) | 728,100 |
| 19 Jul 2024 | CNY | 32.6 | 33.3 | 32.6 | 33.26 | 33.26 | +0.43 (+1.31%) | 211,400 |
| 18 Jul 2024 | CNY | 32.85 | 32.97 | 32 | 32.83 | 32.83 | -0.17 (-0.52%) | 164,900 |
| 17 Jul 2024 | CNY | 32.9 | 33.22 | 32.66 | 33 | 33 | 0.0 (0.0%) | 112,900 |
| 16 Jul 2024 | CNY | 32.67 | 33.13 | 32.5 | 33 | 33 | +0.05 (+0.15%) | 144,200 |
| 15 Jul 2024 | CNY | 33.32 | 33.4 | 32.58 | 32.95 | 32.95 | -0.35 (-1.05%) | 188,600 |
| 12 Jul 2024 | CNY | 33.53 | 33.85 | 32.81 | 33.3 | 33.3 | -0.16 (-0.48%) | 350,900 |
| 11 Jul 2024 | CNY | 33.1 | 33.59 | 32.67 | 33.46 | 33.46 | +0.79 (+2.42%) | 395,400 |
| 10 Jul 2024 | CNY | 32.4 | 32.98 | 32.4 | 32.67 | 32.67 | -0.31 (-0.94%) | 222,100 |
| 9 Jul 2024 | CNY | 32.62 | 33.19 | 31.62 | 32.98 | 32.98 | +0.08 (+0.24%) | 508,400 |
| 8 Jul 2024 | CNY | 32.85 | 33.1 | 32.07 | 32.9 | 32.9 | +0.2 (+0.61%) | 335,400 |
| 5 Jul 2024 | CNY | 32.7 | 32.7 | 32.7 | 32.7 | 32.7 | 0.0 (0.0%) | 236,500 |
| 4 Jul 2024 | CNY | 33.9 | 33.9 | 31.94 | 32.7 | 32.7 | -0.72 (-2.15%) | 575,700 |
| 3 Jul 2024 | CNY | 32.4 | 33.47 | 32.4 | 33.42 | 33.42 | +0.9 (+2.77%) | 568,000 |
| 2 Jul 2024 | CNY | 32.3 | 32.53 | 31.92 | 32.52 | 32.52 | +0.46 (+1.43%) | 449,300 |
| 1 Jul 2024 | CNY | 31.19 | 32.24 | 31.17 | 32.06 | 32.06 | +0.62 (+1.97%) | 240,500 |
| 28 Jun 2024 | CNY | 31.35 | 31.7 | 31.02 | 31.44 | 31.44 | +0.23 (+0.74%) | 221,200 |
| 27 Jun 2024 | CNY | 32.1 | 32.19 | 31.21 | 31.21 | 31.21 | -0.92 (-2.86%) | 257,300 |
| 26 Jun 2024 | CNY | 31.26 | 32.14 | 31.04 | 32.13 | 32.13 | +0.86 (+2.75%) | 291,700 |
| 25 Jun 2024 | CNY | 30.66 | 31.67 | 30.54 | 31.27 | 31.27 | +0.52 (+1.69%) | 277,600 |
| 24 Jun 2024 | CNY | 31.19 | 31.7 | 30.38 | 30.75 | 30.75 | -0.75 (-2.38%) | 396,600 |
| 21 Jun 2024 | CNY | 31.2 | 31.78 | 30.81 | 31.5 | 31.5 | -0.87 (-2.69%) | 310,896 |
| 20 Jun 2024 | CNY | 33.09 | 33.25 | 32.07 | 32.37 | 32.37 | -0.67 (-2.03%) | 393,000 |
| 19 Jun 2024 | CNY | 33.45 | 33.45 | 32.93 | 33.04 | 33.04 | -0.24 (-0.72%) | 219,700 |
| 18 Jun 2024 | CNY | 32.88 | 33.3 | 32.83 | 33.28 | 33.28 | +0.48 (+1.46%) | 282,399 |
| 17 Jun 2024 | CNY | 33.5 | 33.66 | 32.71 | 32.8 | 32.8 | -0.6 (-1.80%) | 351,700 |
