| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 26.57 | 26.67 | 25.74 | 26.1 | 26.1 | -0.49 (-1.84%) | 3,715,500 |
| 25 Jul 2024 | CNY | 26.62 | 26.88 | 26.13 | 26.59 | 26.59 | -0.11 (-0.41%) | 2,980,420 |
| 24 Jul 2024 | CNY | 26.41 | 27.17 | 26.41 | 26.7 | 26.7 | -0.1 (-0.37%) | 2,456,300 |
| 23 Jul 2024 | CNY | 27.3 | 27.85 | 26.8 | 26.8 | 26.8 | -0.7 (-2.55%) | 3,589,096 |
| 22 Jul 2024 | CNY | 27.94 | 27.94 | 27.12 | 27.5 | 27.5 | -0.3 (-1.08%) | 3,753,500 |
| 19 Jul 2024 | CNY | 26.73 | 27.86 | 26.5 | 27.8 | 27.8 | +0.88 (+3.27%) | 5,644,336 |
| 18 Jul 2024 | CNY | 27.5 | 27.5 | 26.03 | 26.92 | 26.92 | -0.54 (-1.97%) | 5,235,736 |
| 17 Jul 2024 | CNY | 26.75 | 27.7 | 26.66 | 27.46 | 27.46 | +0.48 (+1.78%) | 5,669,740 |
| 16 Jul 2024 | CNY | 27.84 | 27.88 | 26.4 | 26.98 | 26.98 | -0.97 (-3.47%) | 6,498,100 |
| 15 Jul 2024 | CNY | 28.21 | 29.3 | 27.48 | 27.95 | 27.95 | -0.05 (-0.18%) | 10,263,010 |
| 12 Jul 2024 | CNY | 28.8 | 28.8 | 27.49 | 28 | 28 | -0.71 (-2.47%) | 5,682,070 |
| 11 Jul 2024 | CNY | 28.38 | 29.04 | 28.19 | 28.71 | 28.71 | +0.61 (+2.17%) | 6,635,000 |
| 10 Jul 2024 | CNY | 28.54 | 28.85 | 27.98 | 28.1 | 28.1 | -0.4 (-1.40%) | 5,214,360 |
| 9 Jul 2024 | CNY | 28.5 | 28.62 | 27.7 | 28.5 | 28.5 | +0.34 (+1.21%) | 6,868,660 |
| 8 Jul 2024 | CNY | 29.24 | 29.6 | 28.01 | 28.16 | 28.16 | -0.09 (-0.32%) | 7,154,900 |
| 5 Jul 2024 | CNY | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.0 (0.0%) | 10,638,388 |
| 4 Jul 2024 | CNY | 28.91 | 29.55 | 28.11 | 28.25 | 28.25 | -0.4 (-1.40%) | 5,411,148 |
| 3 Jul 2024 | CNY | 28.99 | 30.1 | 28.65 | 28.65 | 28.65 | -0.5 (-1.72%) | 7,636,140 |
| 2 Jul 2024 | CNY | 28.59 | 30 | 27.97 | 29.15 | 29.15 | +0.42 (+1.46%) | 13,176,192 |
| 1 Jul 2024 | CNY | 26.78 | 29.16 | 26.6 | 28.73 | 28.73 | +2.22 (+8.37%) | 14,174,906 |
| 28 Jun 2024 | CNY | 26 | 27.3 | 25.75 | 26.51 | 26.51 | +0.7 (+2.71%) | 8,766,500 |
| 27 Jun 2024 | CNY | 25.97 | 26.24 | 25.1 | 25.81 | 25.81 | -0.71 (-2.68%) | 6,314,826 |
| 26 Jun 2024 | CNY | 24.7 | 26.54 | 24.52 | 26.52 | 26.52 | +1.82 (+7.37%) | 6,420,700 |
| 25 Jun 2024 | CNY | 24.85 | 25.55 | 24.53 | 24.7 | 24.7 | -0.76 (-2.99%) | 3,479,400 |
| 24 Jun 2024 | CNY | 26.25 | 26.25 | 25.3 | 25.46 | 25.46 | -0.7 (-2.68%) | 3,086,600 |
| 21 Jun 2024 | CNY | 26.51 | 26.67 | 25.82 | 26.16 | 26.16 | -0.39 (-1.47%) | 3,067,500 |
| 20 Jun 2024 | CNY | 27.43 | 27.94 | 26.21 | 26.55 | 26.55 | -1.19 (-4.29%) | 4,043,100 |
| 19 Jun 2024 | CNY | 28.13 | 28.35 | 27.58 | 27.74 | 27.74 | -0.5 (-1.77%) | 3,103,400 |
| 18 Jun 2024 | CNY | 27.45 | 28.48 | 27.38 | 28.24 | 28.24 | +0.73 (+2.65%) | 3,983,646 |
| 17 Jun 2024 | CNY | 28 | 28.41 | 27.5 | 27.51 | 27.51 | -1.02 (-3.58%) | 4,814,846 |
