| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 46.24 | 46.98 | 45.23 | 45.8 | 45.8 | -0.6 (-1.29%) | 5,242,497 |
| 25 Jul 2024 | CNY | 45.4 | 46.49 | 45.33 | 46.4 | 46.4 | +0.77 (+1.69%) | 3,785,745 |
| 24 Jul 2024 | CNY | 46.5 | 46.98 | 45.31 | 45.63 | 45.63 | -0.92 (-1.98%) | 4,524,696 |
| 23 Jul 2024 | CNY | 48.91 | 49.15 | 46.41 | 46.55 | 46.55 | -2.62 (-5.33%) | 6,584,214 |
| 22 Jul 2024 | CNY | 50.87 | 51 | 48.87 | 49.17 | 49.17 | -1.86 (-3.64%) | 5,890,342 |
| 19 Jul 2024 | CNY | 49.33 | 51.29 | 49.3 | 51.03 | 51.03 | +1.17 (+2.35%) | 5,670,506 |
| 18 Jul 2024 | CNY | 49.5 | 50.71 | 49.22 | 49.86 | 49.86 | +0.11 (+0.22%) | 5,168,764 |
| 17 Jul 2024 | CNY | 48.06 | 49.81 | 47.84 | 49.75 | 49.75 | +1.7 (+3.54%) | 5,869,821 |
| 16 Jul 2024 | CNY | 48 | 48.48 | 47.58 | 48.05 | 48.05 | -0.1 (-0.21%) | 2,991,893 |
| 15 Jul 2024 | CNY | 48 | 48.8 | 47.45 | 48.15 | 48.15 | -0.1 (-0.21%) | 3,304,193 |
| 12 Jul 2024 | CNY | 48 | 48.35 | 47.1 | 48.25 | 48.25 | +0.39 (+0.81%) | 4,721,393 |
| 11 Jul 2024 | CNY | 46.5 | 48.28 | 46.42 | 47.86 | 47.86 | +1.7 (+3.68%) | 5,262,310 |
| 10 Jul 2024 | CNY | 46.1 | 47.05 | 45.65 | 46.16 | 46.16 | -0.08 (-0.17%) | 3,150,864 |
| 9 Jul 2024 | CNY | 45.72 | 46.58 | 45 | 46.24 | 46.24 | +0.65 (+1.43%) | 3,660,013 |
| 8 Jul 2024 | CNY | 47.16 | 47.22 | 45.41 | 45.59 | 45.59 | -2.21 (-4.62%) | 4,515,839 |
| 5 Jul 2024 | CNY | 47.8 | 47.8 | 47.8 | 47.8 | 47.8 | 0.0 (0.0%) | 2,969,259 |
| 4 Jul 2024 | CNY | 47.8 | 48.65 | 47.41 | 47.8 | 47.8 | -0.15 (-0.31%) | 3,743,946 |
| 3 Jul 2024 | CNY | 48.04 | 48.89 | 47.68 | 47.95 | 47.95 | -0.13 (-0.27%) | 3,830,109 |
| 2 Jul 2024 | CNY | 46.19 | 48.76 | 45.77 | 48.08 | 48.08 | +1.71 (+3.69%) | 9,102,420 |
| 1 Jul 2024 | CNY | 46.2 | 46.48 | 45.58 | 46.37 | 46.37 | +0.17 (+0.37%) | 3,806,001 |
| 28 Jun 2024 | CNY | 47.45 | 47.93 | 46.01 | 46.2 | 46.2 | -1.25 (-2.63%) | 5,424,846 |
| 27 Jun 2024 | CNY | 48.59 | 48.59 | 47.05 | 47.45 | 47.45 | -1.09 (-2.25%) | 4,756,162 |
| 26 Jun 2024 | CNY | 47.35 | 48.7 | 47.35 | 48.54 | 48.54 | +0.35 (+0.73%) | 4,140,167 |
| 25 Jun 2024 | CNY | 48.2 | 49.22 | 47.67 | 48.19 | 48.19 | -0.08 (-0.17%) | 5,566,069 |
| 24 Jun 2024 | CNY | 47.03 | 49.08 | 46.9 | 48.27 | 48.27 | +0.61 (+1.28%) | 7,740,095 |
| 21 Jun 2024 | CNY | 47.56 | 47.9 | 47 | 47.66 | 47.66 | +0.11 (+0.23%) | 3,637,929 |
| 20 Jun 2024 | CNY | 47.99 | 48.38 | 47.48 | 47.55 | 47.55 | -0.46 (-0.96%) | 3,029,936 |
| 19 Jun 2024 | CNY | 48.44 | 48.65 | 47.95 | 48.01 | 48.01 | -0.47 (-0.97%) | 3,004,054 |
| 18 Jun 2024 | CNY | 49 | 49.54 | 48.3 | 48.48 | 48.48 | -0.57 (-1.16%) | 3,531,043 |
| 17 Jun 2024 | CNY | 49 | 49.49 | 48.45 | 49.05 | 49.05 | -0.49 (-0.99%) | 5,833,399 |
