| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 46.99 | 47.89 | 46 | 47.44 | 47.44 | +0.69 (+1.48%) | 1,363,587 |
| 25 Jul 2024 | CNY | 48.02 | 48.04 | 46.51 | 46.75 | 46.75 | -1.8 (-3.71%) | 2,017,404 |
| 24 Jul 2024 | CNY | 49.55 | 49.99 | 48.53 | 48.55 | 48.55 | -0.91 (-1.84%) | 1,507,036 |
| 23 Jul 2024 | CNY | 52.51 | 52.77 | 49.46 | 49.46 | 49.46 | -3.24 (-6.15%) | 2,244,363 |
| 22 Jul 2024 | CNY | 52.4 | 53.2 | 51.88 | 52.7 | 52.7 | +0.16 (+0.30%) | 1,686,760 |
| 19 Jul 2024 | CNY | 51.55 | 54.28 | 51.55 | 52.54 | 52.54 | +0.36 (+0.69%) | 2,641,980 |
| 18 Jul 2024 | CNY | 51.55 | 52.25 | 49.45 | 52.18 | 52.18 | +0.02 (+0.04%) | 2,546,124 |
| 17 Jul 2024 | CNY | 53.32 | 54.29 | 52.1 | 52.16 | 52.16 | -1.45 (-2.70%) | 1,906,979 |
| 16 Jul 2024 | CNY | 53.7 | 54.28 | 52.05 | 53.61 | 53.61 | -0.06 (-0.11%) | 2,743,905 |
| 15 Jul 2024 | CNY | 51.03 | 54.47 | 51.03 | 53.67 | 53.67 | +2.3 (+4.48%) | 4,509,771 |
| 12 Jul 2024 | CNY | 51.51 | 51.77 | 50.05 | 51.37 | 51.37 | -0.88 (-1.68%) | 2,577,871 |
| 11 Jul 2024 | CNY | 52.62 | 52.8 | 51.16 | 52.25 | 52.25 | +0.27 (+0.52%) | 3,150,046 |
| 10 Jul 2024 | CNY | 50.75 | 52.5 | 50.68 | 51.98 | 51.98 | +0.89 (+1.74%) | 2,601,316 |
| 9 Jul 2024 | CNY | 47.18 | 51.48 | 46.99 | 51.09 | 51.09 | +3.94 (+8.36%) | 3,972,625 |
| 8 Jul 2024 | CNY | 46.99 | 48.6 | 46.51 | 47.15 | 47.15 | -0.85 (-1.77%) | 2,542,577 |
| 5 Jul 2024 | CNY | 48 | 48 | 48 | 48 | 48 | 0.0 (0.0%) | 2,829,044 |
| 4 Jul 2024 | CNY | 49.91 | 50.49 | 47.89 | 48 | 48 | -2.12 (-4.23%) | 2,699,435 |
| 3 Jul 2024 | CNY | 49.38 | 51.71 | 48.01 | 50.12 | 50.12 | +0.54 (+1.09%) | 3,367,851 |
| 2 Jul 2024 | CNY | 49.35 | 49.8 | 48.55 | 49.58 | 49.58 | -0.02 (-0.04%) | 2,191,710 |
| 1 Jul 2024 | CNY | 48.13 | 50.18 | 47.31 | 49.6 | 49.6 | +1.5 (+3.12%) | 2,445,136 |
| 28 Jun 2024 | CNY | 47.46 | 49.36 | 47.2 | 48.1 | 48.1 | +0.55 (+1.16%) | 2,324,268 |
| 27 Jun 2024 | CNY | 48.78 | 49.45 | 47.5 | 47.55 | 47.55 | -1.29 (-2.64%) | 2,871,566 |
| 26 Jun 2024 | CNY | 48.19 | 49.09 | 47.5 | 48.84 | 48.84 | +0.84 (+1.75%) | 2,895,281 |
| 25 Jun 2024 | CNY | 50.3 | 50.45 | 47.8 | 48 | 48 | -2.58 (-5.10%) | 4,278,470 |
| 24 Jun 2024 | CNY | 53.1 | 53.9 | 50 | 50.58 | 50.58 | -3.15 (-5.86%) | 3,982,260 |
| 21 Jun 2024 | CNY | 53.01 | 54.5 | 51.75 | 53.73 | 53.73 | -0.07 (-0.13%) | 2,100,148 |
| 20 Jun 2024 | CNY | 53.01 | 55.7 | 53 | 53.8 | 53.8 | +0.55 (+1.03%) | 3,473,396 |
| 19 Jun 2024 | CNY | 54.96 | 55.15 | 52.55 | 53.25 | 53.25 | -1 (-1.84%) | 2,726,452 |
| 18 Jun 2024 | CNY | 55.46 | 55.7 | 53.35 | 54.25 | 54.25 | -1.08 (-1.95%) | 3,266,606 |
| 17 Jun 2024 | CNY | 53 | 55.79 | 52.6 | 55.33 | 55.33 | +2.23 (+4.20%) | 3,817,663 |
