| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 25.86 | 26 | 25.5 | 25.57 | 25.57 | -0.19 (-0.74%) | 792,277 |
| 13 Aug 2024 | CNY | 25.58 | 25.96 | 25.24 | 25.76 | 25.76 | +0.18 (+0.70%) | 792,604 |
| 12 Aug 2024 | CNY | 25.7 | 26.11 | 25.15 | 25.58 | 25.58 | -0.54 (-2.07%) | 1,047,124 |
| 9 Aug 2024 | CNY | 26.68 | 26.91 | 26.12 | 26.12 | 26.12 | -0.12 (-0.46%) | 985,396 |
| 8 Aug 2024 | CNY | 26.26 | 26.96 | 25.64 | 26.24 | 26.24 | -0.21 (-0.79%) | 1,282,816 |
| 7 Aug 2024 | CNY | 26.35 | 27.2 | 26.19 | 26.45 | 26.45 | +0.09 (+0.34%) | 1,330,541 |
| 6 Aug 2024 | CNY | 26.98 | 27.1 | 25.93 | 26.36 | 26.36 | -0.3 (-1.13%) | 2,164,472 |
| 5 Aug 2024 | CNY | 28 | 28.14 | 26.58 | 26.66 | 26.66 | -1.71 (-6.03%) | 1,505,967 |
| 2 Aug 2024 | CNY | 29.65 | 29.73 | 28.33 | 28.37 | 28.37 | -1.65 (-5.50%) | 1,373,842 |
| 1 Aug 2024 | CNY | 29.63 | 30.62 | 29.09 | 30.02 | 30.02 | +0.67 (+2.28%) | 1,833,414 |
| 31 Jul 2024 | CNY | 28 | 29.83 | 27.7 | 29.35 | 29.35 | +1.45 (+5.20%) | 1,699,052 |
| 30 Jul 2024 | CNY | 27.45 | 28.36 | 27.38 | 27.9 | 27.9 | +0.29 (+1.05%) | 1,057,154 |
| 29 Jul 2024 | CNY | 27.86 | 28.2 | 27.48 | 27.61 | 27.61 | -0.24 (-0.86%) | 880,628 |
| 26 Jul 2024 | CNY | 27.9 | 28.36 | 26.98 | 27.85 | 27.85 | +0.13 (+0.47%) | 1,054,215 |
| 25 Jul 2024 | CNY | 28.09 | 28.47 | 27.23 | 27.72 | 27.72 | -0.75 (-2.63%) | 1,676,968 |
| 24 Jul 2024 | CNY | 28.89 | 29.65 | 28.33 | 28.47 | 28.47 | -0.75 (-2.57%) | 1,463,500 |
| 23 Jul 2024 | CNY | 30.6 | 30.6 | 29.11 | 29.22 | 29.22 | -1.43 (-4.67%) | 1,302,300 |
| 22 Jul 2024 | CNY | 30.12 | 31.09 | 30.12 | 30.65 | 30.65 | +0.65 (+2.17%) | 1,738,896 |
| 19 Jul 2024 | CNY | 28.15 | 30.38 | 28.07 | 30 | 30 | +2 (+7.14%) | 2,321,663 |
| 18 Jul 2024 | CNY | 28.5 | 28.5 | 27.29 | 28 | 28 | -0.76 (-2.64%) | 1,881,603 |
| 17 Jul 2024 | CNY | 29.78 | 29.99 | 28.71 | 28.76 | 28.76 | -0.97 (-3.26%) | 1,420,159 |
| 16 Jul 2024 | CNY | 29.6 | 29.95 | 28.81 | 29.73 | 29.73 | +0.2 (+0.68%) | 1,702,181 |
| 15 Jul 2024 | CNY | 30.05 | 30.45 | 29.36 | 29.53 | 29.53 | -0.52 (-1.73%) | 1,099,522 |
| 12 Jul 2024 | CNY | 31.17 | 31.2 | 29.85 | 30.05 | 30.05 | -1.04 (-3.35%) | 1,534,867 |
| 11 Jul 2024 | CNY | 30.7 | 31.36 | 30.5 | 31.09 | 31.09 | +0.9 (+2.98%) | 1,445,815 |
| 10 Jul 2024 | CNY | 29.94 | 30.68 | 29.73 | 30.19 | 30.19 | -0.13 (-0.43%) | 1,714,600 |
| 9 Jul 2024 | CNY | 29.16 | 30.54 | 28.73 | 30.32 | 30.32 | +1.16 (+3.98%) | 2,074,410 |
| 8 Jul 2024 | CNY | 29.79 | 30.65 | 29 | 29.16 | 29.16 | -1.09 (-3.60%) | 1,557,457 |
| 5 Jul 2024 | CNY | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.0 (0.0%) | 2,275,147 |
| 4 Jul 2024 | CNY | 33.8 | 34.03 | 29.84 | 30.25 | 30.25 | -3.84 (-11.26%) | 3,417,923 |
