| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 49.7 | 50.9 | 49.37 | 49.98 | 49.98 | +0.45 (+0.91%) | 3,299,800 |
| 25 Jul 2024 | CNY | 50.29 | 50.37 | 49.17 | 49.53 | 49.53 | -0.94 (-1.86%) | 3,483,425 |
| 24 Jul 2024 | CNY | 50.95 | 51.41 | 50.1 | 50.47 | 50.47 | -0.51 (-1.00%) | 2,629,100 |
| 23 Jul 2024 | CNY | 53.34 | 53.34 | 50.98 | 50.98 | 50.98 | -1.35 (-2.58%) | 2,898,314 |
| 22 Jul 2024 | CNY | 53.06 | 53.16 | 51.71 | 52.33 | 52.33 | -1.05 (-1.97%) | 3,226,186 |
| 19 Jul 2024 | CNY | 52.78 | 54 | 52.38 | 53.38 | 53.38 | +0.5 (+0.95%) | 3,520,015 |
| 18 Jul 2024 | CNY | 50.99 | 53.2 | 50.5 | 52.88 | 52.88 | +1.77 (+3.46%) | 5,076,422 |
| 17 Jul 2024 | CNY | 50.47 | 51.45 | 49.7 | 51.11 | 51.11 | +0.4 (+0.79%) | 5,939,812 |
| 16 Jul 2024 | CNY | 52.16 | 52.23 | 50.11 | 50.71 | 50.71 | -1.75 (-3.34%) | 7,458,640 |
| 15 Jul 2024 | CNY | 51.98 | 53.45 | 51.95 | 52.46 | 52.46 | -1.67 (-3.09%) | 5,596,536 |
| 12 Jul 2024 | CNY | 53.86 | 54.55 | 52.91 | 54.13 | 54.13 | +0.13 (+0.24%) | 2,983,016 |
| 11 Jul 2024 | CNY | 53.72 | 54.28 | 53.22 | 54 | 54 | +0.63 (+1.18%) | 3,413,820 |
| 10 Jul 2024 | CNY | 55.19 | 55.19 | 53.23 | 53.37 | 53.37 | +0.02 (+0.04%) | 3,079,001 |
| 9 Jul 2024 | CNY | 53 | 53.53 | 51.29 | 53.35 | 53.35 | +0.23 (+0.43%) | 5,637,495 |
| 8 Jul 2024 | CNY | 53.97 | 54.45 | 52.88 | 53.12 | 53.12 | -1.91 (-3.47%) | 4,340,992 |
| 5 Jul 2024 | CNY | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 0.0 (0.0%) | 4,575,872 |
| 4 Jul 2024 | CNY | 55.4 | 56.3 | 54.6 | 55.03 | 55.03 | -0.68 (-1.22%) | 3,237,325 |
| 3 Jul 2024 | CNY | 56.79 | 57.17 | 54.54 | 55.71 | 55.71 | -1.78 (-3.10%) | 7,461,688 |
| 2 Jul 2024 | CNY | 60.67 | 61.3 | 55.7 | 57.49 | 57.49 | -3.72 (-6.08%) | 9,306,262 |
| 1 Jul 2024 | CNY | 60.42 | 61.76 | 59.62 | 61.21 | 61.21 | +0.79 (+1.31%) | 2,588,549 |
| 28 Jun 2024 | CNY | 59.33 | 60.88 | 59.16 | 60.42 | 60.42 | +0.83 (+1.39%) | 4,305,771 |
| 27 Jun 2024 | CNY | 59.7 | 60.3 | 57.9 | 59.59 | 59.59 | -0.39 (-0.65%) | 4,382,469 |
| 26 Jun 2024 | CNY | 60.63 | 61.15 | 59.38 | 59.98 | 59.98 | -1.55 (-2.52%) | 2,618,800 |
| 25 Jun 2024 | CNY | 62.5 | 63.24 | 61.21 | 61.53 | 61.53 | -0.85 (-1.36%) | 2,826,034 |
| 24 Jun 2024 | CNY | 62.64 | 63.06 | 61.7 | 62.38 | 62.38 | -0.7 (-1.11%) | 3,209,085 |
| 21 Jun 2024 | CNY | 62.08 | 63.32 | 61.72 | 63.08 | 63.08 | +0.73 (+1.17%) | 3,466,634 |
| 20 Jun 2024 | CNY | 62.43 | 63.24 | 61.94 | 62.35 | 62.35 | -0.15 (-0.24%) | 2,983,361 |
| 19 Jun 2024 | CNY | 64.72 | 65.09 | 62.25 | 62.5 | 62.5 | -1.69 (-2.63%) | 4,392,951 |
| 18 Jun 2024 | CNY | 62.2 | 65 | 62.2 | 64.19 | 64.19 | +3.86 (+6.40%) | 9,001,727 |
| 17 Jun 2024 | CNY | 60.51 | 60.9 | 59.5 | 60.33 | 60.33 | -0.57 (-0.94%) | 5,642,831 |
