| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 28.43 | 28.58 | 27.06 | 27.4 | 27.4 | -1.3 (-4.53%) | 14,098,935 |
| 13 Aug 2024 | CNY | 28.98 | 29.11 | 28.1 | 28.7 | 28.7 | -0.14 (-0.49%) | 4,539,720 |
| 12 Aug 2024 | CNY | 28.37 | 29.29 | 28.37 | 28.84 | 28.84 | +0.49 (+1.73%) | 3,698,161 |
| 9 Aug 2024 | CNY | 28.89 | 29.07 | 28.35 | 28.35 | 28.35 | -0.42 (-1.46%) | 3,527,920 |
| 8 Aug 2024 | CNY | 28.61 | 29.25 | 28.43 | 28.77 | 28.77 | -0.09 (-0.31%) | 3,875,800 |
| 7 Aug 2024 | CNY | 28.05 | 29.2 | 27.92 | 28.86 | 28.86 | +0.75 (+2.67%) | 5,234,680 |
| 6 Aug 2024 | CNY | 27.95 | 28.43 | 27.87 | 28.11 | 28.11 | +0.4 (+1.44%) | 3,202,948 |
| 5 Aug 2024 | CNY | 28.35 | 28.83 | 27.71 | 27.71 | 27.71 | -0.83 (-2.91%) | 4,195,003 |
| 2 Aug 2024 | CNY | 29.14 | 29.35 | 28.4 | 28.54 | 28.54 | -0.65 (-2.23%) | 4,823,240 |
| 1 Aug 2024 | CNY | 29.24 | 29.75 | 28.9 | 29.19 | 29.19 | -0.01 (-0.03%) | 5,378,643 |
| 31 Jul 2024 | CNY | 28.2 | 29.48 | 28.03 | 29.2 | 29.2 | +0.95 (+3.36%) | 7,367,387 |
| 30 Jul 2024 | CNY | 28.49 | 28.55 | 27.49 | 28.25 | 28.25 | -0.24 (-0.84%) | 5,234,823 |
| 29 Jul 2024 | CNY | 27.99 | 28.9 | 27.92 | 28.49 | 28.49 | +0.5 (+1.79%) | 5,305,320 |
| 26 Jul 2024 | CNY | 27.5 | 28.19 | 27.28 | 27.99 | 27.99 | +0.61 (+2.23%) | 3,937,840 |
| 25 Jul 2024 | CNY | 27.5 | 27.74 | 27.12 | 27.38 | 27.38 | -0.19 (-0.69%) | 2,954,500 |
| 24 Jul 2024 | CNY | 27.8 | 28.06 | 27.52 | 27.57 | 27.57 | -0.26 (-0.93%) | 3,380,381 |
| 23 Jul 2024 | CNY | 28.6 | 28.68 | 27.8 | 27.83 | 27.83 | -0.74 (-2.59%) | 4,739,220 |
| 22 Jul 2024 | CNY | 28.68 | 28.69 | 28.11 | 28.57 | 28.57 | -0.21 (-0.73%) | 3,829,300 |
| 19 Jul 2024 | CNY | 29.11 | 29.3 | 28.7 | 28.78 | 28.78 | -0.64 (-2.18%) | 3,719,141 |
| 18 Jul 2024 | CNY | 28.6 | 29.59 | 28.15 | 29.42 | 29.42 | +0.72 (+2.51%) | 5,378,298 |
| 17 Jul 2024 | CNY | 29.45 | 29.49 | 28.6 | 28.7 | 28.7 | -0.77 (-2.61%) | 4,159,624 |
| 16 Jul 2024 | CNY | 29.42 | 29.63 | 28.92 | 29.47 | 29.47 | +0.03 (+0.10%) | 4,144,698 |
| 15 Jul 2024 | CNY | 29.53 | 29.78 | 29.26 | 29.44 | 29.44 | -0.1 (-0.34%) | 4,183,405 |
| 12 Jul 2024 | CNY | 29.99 | 30.09 | 29.13 | 29.54 | 29.54 | -0.56 (-1.86%) | 6,939,280 |
| 11 Jul 2024 | CNY | 29.43 | 30.24 | 29.14 | 30.1 | 30.1 | +1.76 (+6.21%) | 11,905,337 |
| 10 Jul 2024 | CNY | 29.14 | 29.16 | 28.2 | 28.34 | 28.34 | -0.82 (-2.81%) | 4,466,340 |
| 9 Jul 2024 | CNY | 28.35 | 29.32 | 28.25 | 29.16 | 29.16 | +0.71 (+2.50%) | 4,776,628 |
| 8 Jul 2024 | CNY | 28.76 | 28.86 | 28.07 | 28.45 | 28.45 | -0.34 (-1.18%) | 4,306,940 |
| 5 Jul 2024 | CNY | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.0 (0.0%) | 4,103,900 |
| 4 Jul 2024 | CNY | 28.77 | 29.37 | 28.51 | 28.79 | 28.79 | +0.12 (+0.42%) | 3,930,820 |
