| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 33.18 | 33.21 | 32.4 | 32.85 | 32.85 | -0.12 (-0.36%) | 1,118,505 |
| 13 Aug 2024 | CNY | 32.42 | 32.97 | 32.05 | 32.97 | 32.97 | +0.76 (+2.36%) | 1,277,125 |
| 12 Aug 2024 | CNY | 32.5 | 32.97 | 32 | 32.21 | 32.21 | -0.39 (-1.20%) | 1,117,306 |
| 9 Aug 2024 | CNY | 33.24 | 33.47 | 32.6 | 32.6 | 32.6 | -0.43 (-1.30%) | 1,002,115 |
| 8 Aug 2024 | CNY | 33.33 | 33.55 | 32.32 | 33.03 | 33.03 | -0.05 (-0.15%) | 1,258,809 |
| 7 Aug 2024 | CNY | 33.27 | 33.49 | 32.54 | 33.08 | 33.08 | -0.09 (-0.27%) | 1,282,893 |
| 6 Aug 2024 | CNY | 32.74 | 33.36 | 32.67 | 33.17 | 33.17 | +0.97 (+3.01%) | 1,557,069 |
| 5 Aug 2024 | CNY | 33.35 | 33.98 | 32.19 | 32.2 | 32.2 | -1.59 (-4.71%) | 2,007,953 |
| 2 Aug 2024 | CNY | 34.46 | 35.13 | 33.68 | 33.79 | 33.79 | -1.25 (-3.57%) | 1,441,229 |
| 1 Aug 2024 | CNY | 35.1 | 35.43 | 34.71 | 35.04 | 35.04 | +0.08 (+0.23%) | 1,436,560 |
| 31 Jul 2024 | CNY | 33.3 | 35 | 33 | 34.96 | 34.96 | +2.01 (+6.10%) | 2,306,761 |
| 30 Jul 2024 | CNY | 32.68 | 33.15 | 32.11 | 32.95 | 32.95 | +0.01 (+0.03%) | 1,258,196 |
| 29 Jul 2024 | CNY | 33.65 | 33.65 | 32.54 | 32.94 | 32.94 | -0.4 (-1.20%) | 1,135,681 |
| 26 Jul 2024 | CNY | 32.98 | 33.54 | 32.8 | 33.34 | 33.34 | +0.59 (+1.80%) | 1,059,308 |
| 25 Jul 2024 | CNY | 32.67 | 33.28 | 32.11 | 32.75 | 32.75 | -0.02 (-0.06%) | 1,268,069 |
| 24 Jul 2024 | CNY | 33.8 | 34.22 | 32.7 | 32.77 | 32.77 | -1.03 (-3.05%) | 1,433,464 |
| 23 Jul 2024 | CNY | 35.55 | 35.56 | 33.75 | 33.8 | 33.8 | -1.7 (-4.79%) | 1,768,169 |
| 22 Jul 2024 | CNY | 35.43 | 35.93 | 35.24 | 35.5 | 35.5 | -0.27 (-0.75%) | 1,096,341 |
| 19 Jul 2024 | CNY | 35.13 | 36.28 | 35.02 | 35.77 | 35.77 | +0.64 (+1.82%) | 1,537,043 |
| 18 Jul 2024 | CNY | 35.53 | 35.79 | 34.37 | 35.13 | 35.13 | -0.69 (-1.93%) | 1,652,530 |
| 17 Jul 2024 | CNY | 36.68 | 36.73 | 35.74 | 35.82 | 35.82 | -0.81 (-2.21%) | 1,203,666 |
| 16 Jul 2024 | CNY | 36.38 | 36.75 | 35.37 | 36.63 | 36.63 | +0.49 (+1.36%) | 1,411,037 |
| 15 Jul 2024 | CNY | 37.21 | 37.61 | 35.97 | 36.14 | 36.14 | -1.15 (-3.08%) | 1,320,993 |
| 12 Jul 2024 | CNY | 37.38 | 37.82 | 37.11 | 37.29 | 37.29 | -0.56 (-1.48%) | 1,127,982 |
| 11 Jul 2024 | CNY | 36.93 | 37.9 | 36.67 | 37.85 | 37.85 | +1.56 (+4.30%) | 1,784,999 |
| 10 Jul 2024 | CNY | 36.1 | 36.93 | 35.96 | 36.29 | 36.29 | +0.04 (+0.11%) | 1,414,888 |
| 9 Jul 2024 | CNY | 34.83 | 36.56 | 34.38 | 36.25 | 36.25 | +1.56 (+4.50%) | 1,583,619 |
| 8 Jul 2024 | CNY | 36.37 | 36.37 | 34.54 | 34.69 | 34.69 | -1.51 (-4.17%) | 1,342,789 |
| 5 Jul 2024 | CNY | 36.2 | 36.2 | 36.2 | 36.2 | 36.2 | 0.0 (0.0%) | 1,400,436 |
| 4 Jul 2024 | CNY | 37.67 | 37.97 | 36.04 | 36.2 | 36.2 | -1.37 (-3.65%) | 1,674,019 |
