| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 80.57 | 80.78 | 78.01 | 78.48 | 78.48 | -2 (-2.49%) | 1,237,591 |
| 13 Aug 2024 | CNY | 80.43 | 80.8 | 79.15 | 80.48 | 80.48 | +0.35 (+0.44%) | 751,024 |
| 12 Aug 2024 | CNY | 79.12 | 81.5 | 78.12 | 80.13 | 80.13 | +0.68 (+0.86%) | 1,316,993 |
| 9 Aug 2024 | CNY | 79.99 | 80.8 | 79.11 | 79.45 | 79.45 | -0.31 (-0.39%) | 934,580 |
| 8 Aug 2024 | CNY | 78.68 | 80.42 | 77.7 | 79.76 | 79.76 | +1 (+1.27%) | 1,259,163 |
| 7 Aug 2024 | CNY | 79.55 | 80.91 | 78.63 | 78.76 | 78.76 | -1.85 (-2.30%) | 1,587,251 |
| 6 Aug 2024 | CNY | 80.44 | 82.47 | 79.53 | 80.61 | 80.61 | +0.83 (+1.04%) | 1,547,170 |
| 5 Aug 2024 | CNY | 79.5 | 83.83 | 79.5 | 79.78 | 79.78 | +0.13 (+0.16%) | 2,291,345 |
| 2 Aug 2024 | CNY | 78.78 | 80.94 | 78.36 | 79.65 | 79.65 | +0.51 (+0.64%) | 2,329,040 |
| 1 Aug 2024 | CNY | 79 | 80.18 | 77.51 | 79.14 | 79.14 | +0.39 (+0.50%) | 1,804,572 |
| 31 Jul 2024 | CNY | 72 | 78.97 | 71.59 | 78.75 | 78.75 | +6.75 (+9.38%) | 2,768,383 |
| 30 Jul 2024 | CNY | 73.1 | 73.99 | 71.6 | 72 | 72 | -1.8 (-2.44%) | 1,450,927 |
| 29 Jul 2024 | CNY | 76 | 76.2 | 73.48 | 73.8 | 73.8 | -1.54 (-2.04%) | 913,386 |
| 26 Jul 2024 | CNY | 75.5 | 77.34 | 74.3 | 75.34 | 75.34 | -0.27 (-0.36%) | 1,143,626 |
| 25 Jul 2024 | CNY | 73.62 | 77.25 | 73.07 | 75.61 | 75.61 | +2.11 (+2.87%) | 2,025,066 |
| 24 Jul 2024 | CNY | 75.16 | 76.09 | 73.02 | 73.5 | 73.5 | -1.73 (-2.30%) | 1,329,061 |
| 23 Jul 2024 | CNY | 78.87 | 79.05 | 75.1 | 75.23 | 75.23 | -3.81 (-4.82%) | 2,737,439 |
| 22 Jul 2024 | CNY | 75.1 | 80.24 | 74.41 | 79.04 | 79.04 | +4.17 (+5.57%) | 3,140,413 |
| 19 Jul 2024 | CNY | 73.32 | 76.44 | 72.78 | 74.87 | 74.87 | +1.74 (+2.38%) | 2,500,960 |
| 18 Jul 2024 | CNY | 68.04 | 73.4 | 67.83 | 73.13 | 73.13 | +4.36 (+6.34%) | 2,685,582 |
| 17 Jul 2024 | CNY | 65.3 | 69.15 | 65.17 | 68.77 | 68.77 | +3.08 (+4.69%) | 2,132,980 |
| 16 Jul 2024 | CNY | 66.8 | 66.8 | 65.23 | 65.69 | 65.69 | -0.47 (-0.71%) | 1,278,833 |
| 15 Jul 2024 | CNY | 68.5 | 68.88 | 66 | 66.16 | 66.16 | -3.18 (-4.59%) | 1,499,049 |
| 12 Jul 2024 | CNY | 68.77 | 70.3 | 67.88 | 69.34 | 69.34 | +0.68 (+0.99%) | 1,129,716 |
| 11 Jul 2024 | CNY | 67 | 70.45 | 67 | 68.66 | 68.66 | +2.13 (+3.20%) | 1,874,536 |
| 10 Jul 2024 | CNY | 66.38 | 68.18 | 65.62 | 66.53 | 66.53 | +0.33 (+0.50%) | 1,336,245 |
| 9 Jul 2024 | CNY | 67.29 | 67.5 | 65.21 | 66.2 | 66.2 | -0.72 (-1.08%) | 1,990,334 |
| 8 Jul 2024 | CNY | 70.86 | 71.26 | 66.6 | 66.92 | 66.92 | -1.2 (-1.76%) | 2,431,909 |
| 5 Jul 2024 | CNY | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.0 (0.0%) | 1,875,604 |
| 4 Jul 2024 | CNY | 69.5 | 70.48 | 67.16 | 68.12 | 68.12 | -1.84 (-2.63%) | 1,805,067 |
