| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 26.39 | 26.85 | 26.27 | 26.47 | 26.47 | -0.09 (-0.34%) | 1,065,222 |
| 6 Aug 2024 | CNY | 26.51 | 26.93 | 26.02 | 26.56 | 26.56 | +0.36 (+1.37%) | 1,642,224 |
| 5 Aug 2024 | CNY | 27.35 | 27.8 | 26.19 | 26.2 | 26.2 | -1.61 (-5.79%) | 2,225,186 |
| 2 Aug 2024 | CNY | 28.45 | 28.87 | 27.71 | 27.81 | 27.81 | -1.07 (-3.70%) | 1,969,662 |
| 1 Aug 2024 | CNY | 28.15 | 29.28 | 28.15 | 28.88 | 28.88 | +0.72 (+2.56%) | 2,835,151 |
| 31 Jul 2024 | CNY | 27.28 | 28.28 | 26.96 | 28.16 | 28.16 | +0.88 (+3.23%) | 2,114,558 |
| 30 Jul 2024 | CNY | 27 | 27.72 | 26.59 | 27.28 | 27.28 | +0.24 (+0.89%) | 1,448,668 |
| 29 Jul 2024 | CNY | 27.07 | 27.47 | 26.81 | 27.04 | 27.04 | -0.02 (-0.07%) | 1,341,084 |
| 26 Jul 2024 | CNY | 26.97 | 27.39 | 26.41 | 27.06 | 27.06 | +0.13 (+0.48%) | 1,558,711 |
| 25 Jul 2024 | CNY | 26.61 | 27.39 | 26.31 | 26.93 | 26.93 | +0.1 (+0.37%) | 1,766,784 |
| 24 Jul 2024 | CNY | 27.8 | 28.09 | 26.77 | 26.83 | 26.83 | -0.98 (-3.52%) | 2,485,163 |
| 23 Jul 2024 | CNY | 29.81 | 29.85 | 27.81 | 27.81 | 27.81 | -1.96 (-6.58%) | 2,988,518 |
| 22 Jul 2024 | CNY | 29.68 | 30.15 | 29.41 | 29.77 | 29.77 | +0.24 (+0.81%) | 2,508,031 |
| 19 Jul 2024 | CNY | 28.45 | 29.96 | 28.1 | 29.53 | 29.53 | +0.8 (+2.78%) | 3,408,357 |
| 18 Jul 2024 | CNY | 29.22 | 29.22 | 27.7 | 28.73 | 28.73 | -0.23 (-0.79%) | 2,601,113 |
| 17 Jul 2024 | CNY | 29.78 | 29.88 | 28.8 | 28.96 | 28.96 | -0.84 (-2.82%) | 1,808,641 |
| 16 Jul 2024 | CNY | 29.29 | 29.88 | 28.69 | 29.8 | 29.8 | +0.4 (+1.36%) | 2,192,099 |
| 15 Jul 2024 | CNY | 30 | 30.4 | 29.3 | 29.4 | 29.4 | -0.37 (-1.24%) | 1,816,207 |
| 12 Jul 2024 | CNY | 29.6 | 30 | 29.01 | 29.77 | 29.77 | -0.1 (-0.33%) | 2,060,702 |
| 11 Jul 2024 | CNY | 30 | 30.43 | 29.56 | 29.87 | 29.87 | +0.29 (+0.98%) | 3,234,485 |
| 10 Jul 2024 | CNY | 29 | 30.03 | 28.75 | 29.58 | 29.58 | +0.9 (+3.14%) | 3,826,176 |
| 9 Jul 2024 | CNY | 26.88 | 28.68 | 26.76 | 28.68 | 28.68 | +1.62 (+5.99%) | 2,505,999 |
| 8 Jul 2024 | CNY | 27.55 | 28.15 | 26.92 | 27.06 | 27.06 | -0.49 (-1.78%) | 1,496,921 |
| 5 Jul 2024 | CNY | 26.9 | 27.72 | 26.53 | 27.55 | 27.55 | +0.54 (+2.00%) | 1,516,961 |
| 4 Jul 2024 | CNY | 28.18 | 28.71 | 26.99 | 27.01 | 27.01 | -1.27 (-4.49%) | 2,085,754 |
| 3 Jul 2024 | CNY | 28.34 | 28.96 | 27.36 | 28.28 | 28.28 | -0.07 (-0.25%) | 2,446,089 |
| 2 Jul 2024 | CNY | 28.8 | 29.28 | 28.31 | 28.35 | 28.35 | -0.45 (-1.56%) | 1,410,208 |
| 1 Jul 2024 | CNY | 29.1 | 29.16 | 28.21 | 28.8 | 28.8 | -0.32 (-1.10%) | 1,875,419 |
| 28 Jun 2024 | CNY | 28.64 | 29.77 | 28.52 | 29.12 | 29.12 | +0.32 (+1.11%) | 2,246,501 |
| 27 Jun 2024 | CNY | 29.45 | 30.28 | 28.71 | 28.8 | 28.8 | -0.65 (-2.21%) | 2,692,707 |
