| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2024 | CNY | 26.49 | 26.99 | 26.18 | 26.38 | 26.38 | +0.19 (+0.73%) | 216,623 |
| 14 Aug 2024 | CNY | 26.64 | 26.64 | 26.04 | 26.19 | 26.19 | -0.31 (-1.17%) | 105,596 |
| 13 Aug 2024 | CNY | 26.09 | 26.5 | 25.57 | 26.5 | 26.5 | +0.35 (+1.34%) | 225,589 |
| 12 Aug 2024 | CNY | 26.7 | 26.7 | 26.02 | 26.15 | 26.15 | +0.07 (+0.27%) | 247,827 |
| 9 Aug 2024 | CNY | 25.96 | 26.61 | 25.91 | 26.08 | 26.08 | +0.12 (+0.46%) | 218,417 |
| 8 Aug 2024 | CNY | 25.99 | 26.29 | 25.84 | 25.96 | 25.96 | -0.16 (-0.61%) | 144,372 |
| 7 Aug 2024 | CNY | 26.14 | 26.29 | 25.72 | 26.12 | 26.12 | -0.02 (-0.08%) | 165,917 |
| 6 Aug 2024 | CNY | 25.36 | 26.25 | 25.36 | 26.14 | 26.14 | +0.85 (+3.36%) | 167,006 |
| 5 Aug 2024 | CNY | 25.98 | 26.56 | 25.26 | 25.29 | 25.29 | -0.97 (-3.69%) | 194,162 |
| 2 Aug 2024 | CNY | 26.06 | 26.98 | 26.06 | 26.26 | 26.26 | -0.14 (-0.53%) | 269,292 |
| 1 Aug 2024 | CNY | 26.15 | 26.71 | 25.96 | 26.4 | 26.4 | +0.33 (+1.27%) | 205,975 |
| 31 Jul 2024 | CNY | 25.13 | 26.36 | 24.83 | 26.07 | 26.07 | +0.95 (+3.78%) | 236,872 |
| 30 Jul 2024 | CNY | 24.91 | 25.4 | 24.9 | 25.12 | 25.12 | +0.06 (+0.24%) | 134,719 |
| 29 Jul 2024 | CNY | 25.68 | 25.68 | 24.82 | 25.06 | 25.06 | -0.13 (-0.52%) | 127,284 |
| 26 Jul 2024 | CNY | 25.1 | 25.39 | 24.92 | 25.19 | 25.19 | +0.19 (+0.76%) | 111,642 |
| 25 Jul 2024 | CNY | 24.61 | 25.43 | 24.51 | 25 | 25 | +0.39 (+1.58%) | 151,048 |
| 24 Jul 2024 | CNY | 24.58 | 25 | 24.41 | 24.61 | 24.61 | -0.19 (-0.77%) | 206,016 |
| 23 Jul 2024 | CNY | 25.34 | 25.37 | 24.74 | 24.8 | 24.8 | -0.43 (-1.70%) | 159,499 |
| 22 Jul 2024 | CNY | 25.12 | 25.65 | 25.02 | 25.23 | 25.23 | +0.08 (+0.32%) | 148,567 |
| 19 Jul 2024 | CNY | 24.99 | 25.38 | 24.64 | 25.15 | 25.15 | +0.14 (+0.56%) | 152,699 |
| 18 Jul 2024 | CNY | 24.85 | 25.14 | 24.46 | 25.01 | 25.01 | +0.02 (+0.08%) | 218,564 |
| 17 Jul 2024 | CNY | 25.09 | 25.25 | 24.81 | 24.99 | 24.99 | -0.01 (-0.04%) | 182,309 |
| 16 Jul 2024 | CNY | 25.25 | 25.5 | 24.86 | 25 | 25 | -0.25 (-0.99%) | 247,068 |
| 15 Jul 2024 | CNY | 26.38 | 26.38 | 25.18 | 25.25 | 25.25 | -1.15 (-4.36%) | 310,540 |
| 12 Jul 2024 | CNY | 26.27 | 26.71 | 26.21 | 26.4 | 26.4 | +0.13 (+0.49%) | 250,940 |
| 11 Jul 2024 | CNY | 25.77 | 26.35 | 25.69 | 26.27 | 26.27 | +0.61 (+2.38%) | 399,101 |
| 10 Jul 2024 | CNY | 25.96 | 26.43 | 25.51 | 25.66 | 25.66 | -0.26 (-1.00%) | 308,448 |
| 9 Jul 2024 | CNY | 25.2 | 25.95 | 24.86 | 25.92 | 25.92 | +0.69 (+2.73%) | 238,744 |
| 8 Jul 2024 | CNY | 25.6 | 25.6 | 25.06 | 25.23 | 25.23 | +0.4 (+1.61%) | 176,865 |
| 5 Jul 2024 | CNY | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.0 (0.0%) | 285,339 |
