| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 25.97 | 26.8 | 25.92 | 26.05 | 26.05 | -0.21 (-0.80%) | 2,112,429 |
| 2 Aug 2024 | CNY | 26.85 | 27.22 | 26.09 | 26.26 | 26.26 | -0.78 (-2.88%) | 2,418,012 |
| 1 Aug 2024 | CNY | 27.38 | 27.5 | 27 | 27.04 | 27.04 | -0.23 (-0.84%) | 2,061,284 |
| 31 Jul 2024 | CNY | 26.4 | 27.44 | 26.05 | 27.27 | 27.27 | +0.88 (+3.33%) | 2,725,272 |
| 30 Jul 2024 | CNY | 26.35 | 26.6 | 26 | 26.39 | 26.39 | +0.04 (+0.15%) | 1,471,748 |
| 29 Jul 2024 | CNY | 26.9 | 27.3 | 26.18 | 26.35 | 26.35 | -0.44 (-1.64%) | 1,929,549 |
| 26 Jul 2024 | CNY | 26.4 | 27.16 | 26.2 | 26.79 | 26.79 | +0.42 (+1.59%) | 1,773,381 |
| 25 Jul 2024 | CNY | 26.19 | 26.77 | 26.03 | 26.37 | 26.37 | +0.15 (+0.57%) | 1,542,188 |
| 24 Jul 2024 | CNY | 26.8 | 27.27 | 26.2 | 26.22 | 26.22 | -0.86 (-3.18%) | 2,256,899 |
| 23 Jul 2024 | CNY | 27.65 | 27.98 | 26.99 | 27.08 | 27.08 | -0.61 (-2.20%) | 2,213,494 |
| 22 Jul 2024 | CNY | 27.39 | 28.26 | 27.06 | 27.69 | 27.69 | +0.64 (+2.37%) | 3,113,545 |
| 19 Jul 2024 | CNY | 27 | 27.57 | 26.86 | 27.05 | 27.05 | -0.14 (-0.51%) | 2,249,291 |
| 18 Jul 2024 | CNY | 27.08 | 27.41 | 26.53 | 27.19 | 27.19 | -0.05 (-0.18%) | 2,574,017 |
| 17 Jul 2024 | CNY | 28.74 | 28.92 | 27.2 | 27.24 | 27.24 | -1.68 (-5.81%) | 5,436,414 |
| 16 Jul 2024 | CNY | 29.16 | 29.27 | 28.71 | 28.92 | 28.92 | +0.06 (+0.21%) | 2,026,910 |
| 15 Jul 2024 | CNY | 28.9 | 29.25 | 28.59 | 28.86 | 28.86 | -0.41 (-1.40%) | 2,230,656 |
| 12 Jul 2024 | CNY | 28.55 | 29.27 | 28.45 | 29.27 | 29.27 | +0.52 (+1.81%) | 1,903,089 |
| 11 Jul 2024 | CNY | 28.93 | 29.18 | 28.25 | 28.75 | 28.75 | +0.36 (+1.27%) | 2,757,804 |
| 10 Jul 2024 | CNY | 29.05 | 29.28 | 28.38 | 28.39 | 28.39 | -0.66 (-2.27%) | 2,363,925 |
| 9 Jul 2024 | CNY | 27.7 | 29.28 | 27.6 | 29.05 | 29.05 | +1.09 (+3.90%) | 3,545,519 |
| 8 Jul 2024 | CNY | 27.53 | 28.37 | 27.43 | 27.96 | 27.96 | -0.56 (-1.96%) | 2,547,850 |
| 5 Jul 2024 | CNY | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.0 (0.0%) | 4,136,555 |
| 4 Jul 2024 | CNY | 28.9 | 29.66 | 28.4 | 28.52 | 28.52 | -1 (-3.39%) | 2,955,238 |
| 3 Jul 2024 | CNY | 29.7 | 29.98 | 29.16 | 29.52 | 29.52 | -0.34 (-1.14%) | 2,778,411 |
| 2 Jul 2024 | CNY | 30.21 | 30.32 | 29.56 | 29.86 | 29.86 | -0.47 (-1.55%) | 3,175,788 |
| 1 Jul 2024 | CNY | 29.8 | 30.66 | 29.2 | 30.33 | 30.33 | +0.7 (+2.36%) | 4,664,171 |
| 28 Jun 2024 | CNY | 28.3 | 30.24 | 28.1 | 29.63 | 29.63 | +1.27 (+4.48%) | 5,257,357 |
| 27 Jun 2024 | CNY | 29.7 | 29.75 | 28.26 | 28.36 | 28.36 | -1.46 (-4.90%) | 4,025,254 |
| 26 Jun 2024 | CNY | 29.08 | 30 | 28.48 | 29.82 | 29.82 | +0.93 (+3.22%) | 3,727,269 |
| 25 Jun 2024 | CNY | 29.44 | 29.45 | 28.58 | 28.89 | 28.89 | -0.39 (-1.33%) | 3,320,435 |
