| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 27.36 | 27.71 | 27.27 | 27.32 | 27.32 | -0.15 (-0.55%) | 2,659,700 |
| 13 Aug 2024 | CNY | 27 | 28.2 | 26.88 | 27.47 | 27.47 | +0.41 (+1.52%) | 3,401,500 |
| 12 Aug 2024 | CNY | 27.05 | 27.6 | 26.61 | 27.06 | 27.06 | +0.01 (+0.04%) | 2,322,500 |
| 9 Aug 2024 | CNY | 27.2 | 27.58 | 27 | 27.05 | 27.05 | +0.24 (+0.90%) | 2,728,400 |
| 8 Aug 2024 | CNY | 26.75 | 27.3 | 26.26 | 26.81 | 26.81 | -0.3 (-1.11%) | 2,773,400 |
| 7 Aug 2024 | CNY | 26.92 | 27.53 | 26.83 | 27.11 | 27.11 | +0.2 (+0.74%) | 3,224,200 |
| 6 Aug 2024 | CNY | 27 | 27.16 | 26.27 | 26.91 | 26.91 | +0.89 (+3.42%) | 3,906,536 |
| 5 Aug 2024 | CNY | 28.01 | 28.02 | 25.99 | 26.02 | 26.02 | -2.61 (-9.12%) | 6,296,663 |
| 2 Aug 2024 | CNY | 30.01 | 30.14 | 28.53 | 28.63 | 28.63 | -1.87 (-6.13%) | 6,700,563 |
| 1 Aug 2024 | CNY | 29.79 | 30.85 | 29.54 | 30.5 | 30.5 | +0.72 (+2.42%) | 7,952,227 |
| 31 Jul 2024 | CNY | 28.78 | 29.95 | 28.62 | 29.78 | 29.78 | +0.61 (+2.09%) | 7,167,209 |
| 30 Jul 2024 | CNY | 28.81 | 29.59 | 27.68 | 29.17 | 29.17 | +0.47 (+1.64%) | 6,837,900 |
| 29 Jul 2024 | CNY | 27.78 | 29.2 | 27.29 | 28.7 | 28.7 | +0.92 (+3.31%) | 5,749,900 |
| 26 Jul 2024 | CNY | 27.72 | 28.05 | 27.23 | 27.78 | 27.78 | +0.13 (+0.47%) | 3,651,000 |
| 25 Jul 2024 | CNY | 27.73 | 28.35 | 27.45 | 27.65 | 27.65 | -0.63 (-2.23%) | 4,094,300 |
| 24 Jul 2024 | CNY | 28.53 | 29.6 | 28.17 | 28.28 | 28.28 | -0.57 (-1.98%) | 5,157,500 |
| 23 Jul 2024 | CNY | 29.81 | 29.84 | 28.7 | 28.85 | 28.85 | -1.23 (-4.09%) | 6,528,900 |
| 22 Jul 2024 | CNY | 28.38 | 30.44 | 27.86 | 30.08 | 30.08 | +1.58 (+5.54%) | 8,501,900 |
| 19 Jul 2024 | CNY | 27.76 | 28.87 | 27.47 | 28.5 | 28.5 | +0.69 (+2.48%) | 4,544,600 |
| 18 Jul 2024 | CNY | 27.88 | 28 | 26.59 | 27.81 | 27.81 | -0.57 (-2.01%) | 5,643,000 |
| 17 Jul 2024 | CNY | 29.99 | 29.99 | 28.14 | 28.38 | 28.38 | -1.69 (-5.62%) | 6,958,295 |
| 16 Jul 2024 | CNY | 29.93 | 30.3 | 29.53 | 30.07 | 30.07 | +0.08 (+0.27%) | 4,534,495 |
| 15 Jul 2024 | CNY | 30.28 | 30.58 | 29.66 | 29.99 | 29.99 | -0.36 (-1.19%) | 4,232,995 |
| 12 Jul 2024 | CNY | 30.7 | 30.73 | 30 | 30.35 | 30.35 | -0.84 (-2.69%) | 6,488,376 |
| 11 Jul 2024 | CNY | 31.2 | 31.7 | 29.99 | 31.19 | 31.19 | +0.13 (+0.42%) | 10,868,995 |
| 10 Jul 2024 | CNY | 28.86 | 31.91 | 28.76 | 31.06 | 31.06 | +2 (+6.88%) | 13,066,500 |
| 9 Jul 2024 | CNY | 28.04 | 29.2 | 27.8 | 29.06 | 29.06 | +1.04 (+3.71%) | 7,426,157 |
| 8 Jul 2024 | CNY | 28 | 28.27 | 27.66 | 28.02 | 28.02 | -0.46 (-1.62%) | 3,777,395 |
| 5 Jul 2024 | CNY | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.0 (0.0%) | 4,397,000 |
| 4 Jul 2024 | CNY | 29.01 | 29.45 | 28.43 | 28.48 | 28.48 | -0.6 (-2.06%) | 4,769,800 |
