| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 49.62 | 50.81 | 49.3 | 49.61 | 49.61 | -0.13 (-0.26%) | 2,212,738 |
| 25 Jul 2024 | CNY | 49.56 | 50.03 | 49.01 | 49.74 | 49.74 | -0.11 (-0.22%) | 2,049,400 |
| 24 Jul 2024 | CNY | 51.12 | 51.12 | 49.6 | 49.85 | 49.85 | -1.26 (-2.47%) | 1,696,405 |
| 23 Jul 2024 | CNY | 53.13 | 53.13 | 51.09 | 51.11 | 51.11 | -2.06 (-3.87%) | 1,715,867 |
| 22 Jul 2024 | CNY | 54.04 | 54.26 | 52.8 | 53.17 | 53.17 | -1.13 (-2.08%) | 1,820,500 |
| 19 Jul 2024 | CNY | 54.5 | 55.15 | 53.88 | 54.3 | 54.3 | -0.5 (-0.91%) | 1,825,938 |
| 18 Jul 2024 | CNY | 52.7 | 54.88 | 52.18 | 54.8 | 54.8 | +1.6 (+3.01%) | 3,147,200 |
| 17 Jul 2024 | CNY | 54 | 54 | 52.6 | 53.2 | 53.2 | -0.37 (-0.69%) | 2,000,478 |
| 16 Jul 2024 | CNY | 54.37 | 54.37 | 52.8 | 53.57 | 53.57 | -0.83 (-1.53%) | 2,943,209 |
| 15 Jul 2024 | CNY | 55.27 | 56.31 | 54.24 | 54.4 | 54.4 | -2.25 (-3.97%) | 4,368,660 |
| 12 Jul 2024 | CNY | 57.5 | 58 | 56.65 | 56.65 | 56.65 | -6.29 (-9.99%) | 3,797,109 |
| 11 Jul 2024 | CNY | 62.1 | 64.6 | 61.5 | 62.94 | 62.94 | +1.34 (+2.18%) | 2,441,945 |
| 10 Jul 2024 | CNY | 62 | 62.99 | 60.65 | 61.6 | 61.6 | -0.91 (-1.46%) | 1,719,849 |
| 9 Jul 2024 | CNY | 59.99 | 62.63 | 59.71 | 62.51 | 62.51 | +2.38 (+3.96%) | 1,728,379 |
| 8 Jul 2024 | CNY | 60.7 | 60.99 | 59.21 | 60.13 | 60.13 | -0.15 (-0.25%) | 939,628 |
| 5 Jul 2024 | CNY | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 0.0 (0.0%) | 983,728 |
| 4 Jul 2024 | CNY | 60.27 | 62.19 | 60.27 | 60.28 | 60.28 | -0.82 (-1.34%) | 783,250 |
| 3 Jul 2024 | CNY | 61.13 | 62.11 | 60.82 | 61.1 | 61.1 | -0.86 (-1.39%) | 872,566 |
| 2 Jul 2024 | CNY | 61.77 | 64.05 | 61.63 | 61.96 | 61.96 | -1.72 (-2.70%) | 1,098,218 |
| 1 Jul 2024 | CNY | 63.58 | 64.28 | 63.2 | 63.68 | 63.68 | -0.47 (-0.73%) | 1,241,996 |
| 28 Jun 2024 | CNY | 64.27 | 66 | 63.77 | 64.15 | 64.15 | -1.11 (-1.70%) | 1,138,640 |
| 27 Jun 2024 | CNY | 67.38 | 67.38 | 65.04 | 65.26 | 65.26 | -0.75 (-1.14%) | 1,044,407 |
| 26 Jun 2024 | CNY | 66.36 | 66.39 | 65.61 | 66.01 | 66.01 | -0.32 (-0.48%) | 788,878 |
| 25 Jun 2024 | CNY | 66.01 | 67.6 | 65.9 | 66.33 | 66.33 | -0.17 (-0.26%) | 886,478 |
| 24 Jun 2024 | CNY | 67.31 | 68.42 | 66.5 | 66.5 | 66.5 | -2.2 (-3.20%) | 818,100 |
| 21 Jun 2024 | CNY | 67.11 | 69.11 | 66.8 | 68.7 | 68.7 | +1.27 (+1.88%) | 1,165,903 |
| 20 Jun 2024 | CNY | 67.57 | 68.26 | 67.03 | 67.43 | 67.43 | -0.59 (-0.87%) | 881,858 |
| 19 Jun 2024 | CNY | 70.82 | 70.82 | 67.88 | 68.02 | 68.02 | -2.33 (-3.31%) | 840,558 |
| 18 Jun 2024 | CNY | 69.88 | 70.61 | 68.81 | 70.35 | 70.35 | +1.56 (+2.27%) | 781,808 |
| 17 Jun 2024 | CNY | 68.98 | 70.5 | 67.2 | 68.79 | 68.79 | +1.05 (+1.55%) | 1,200,527 |
