| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 45.05 | 47.12 | 45.05 | 45.95 | 45.95 | +0.75 (+1.66%) | 2,458,738 |
| 6 Aug 2024 | CNY | 45 | 45.8 | 44.56 | 45.2 | 45.2 | +0.81 (+1.82%) | 2,004,912 |
| 5 Aug 2024 | CNY | 47.5 | 48.3 | 44.28 | 44.39 | 44.39 | -3.73 (-7.75%) | 4,554,722 |
| 2 Aug 2024 | CNY | 49.49 | 50 | 48.08 | 48.12 | 48.12 | -1.78 (-3.57%) | 3,603,664 |
| 1 Aug 2024 | CNY | 49.7 | 51.2 | 49.35 | 49.9 | 49.9 | +0.07 (+0.14%) | 3,282,899 |
| 31 Jul 2024 | CNY | 45.61 | 50.86 | 45.5 | 49.83 | 49.83 | +3.83 (+8.33%) | 5,626,044 |
| 30 Jul 2024 | CNY | 46.44 | 47.59 | 45.76 | 46 | 46 | -0.89 (-1.90%) | 2,190,520 |
| 29 Jul 2024 | CNY | 46.93 | 47.59 | 45.33 | 46.89 | 46.89 | +0.42 (+0.90%) | 2,989,885 |
| 26 Jul 2024 | CNY | 45.89 | 47.2 | 45.4 | 46.47 | 46.47 | +0.91 (+2.00%) | 1,845,562 |
| 25 Jul 2024 | CNY | 45.3 | 46.49 | 44.37 | 45.56 | 45.56 | +0.19 (+0.42%) | 2,337,036 |
| 24 Jul 2024 | CNY | 47.8 | 48.26 | 45.2 | 45.37 | 45.37 | -2.55 (-5.32%) | 3,914,934 |
| 23 Jul 2024 | CNY | 49.28 | 49.47 | 47.5 | 47.92 | 47.92 | -1.36 (-2.76%) | 1,916,687 |
| 22 Jul 2024 | CNY | 48.8 | 50.2 | 48.52 | 49.28 | 49.28 | +0.41 (+0.84%) | 1,371,099 |
| 19 Jul 2024 | CNY | 50 | 50.32 | 48.71 | 48.87 | 48.87 | -1.13 (-2.26%) | 1,989,946 |
| 18 Jul 2024 | CNY | 48.11 | 50.09 | 47.81 | 50 | 50 | +0.8 (+1.63%) | 2,531,040 |
| 17 Jul 2024 | CNY | 49.67 | 50.66 | 48.7 | 49.2 | 49.2 | -0.47 (-0.95%) | 2,167,108 |
| 16 Jul 2024 | CNY | 49.75 | 50.5 | 49.12 | 49.67 | 49.67 | -0.55 (-1.10%) | 2,387,711 |
| 15 Jul 2024 | CNY | 50.6 | 51.25 | 49.32 | 50.22 | 50.22 | -0.38 (-0.75%) | 2,032,611 |
| 12 Jul 2024 | CNY | 52 | 53.18 | 50.42 | 50.6 | 50.6 | -2 (-3.80%) | 3,734,917 |
| 11 Jul 2024 | CNY | 53.01 | 54.28 | 51.8 | 52.6 | 52.6 | +0.51 (+0.98%) | 3,341,132 |
| 10 Jul 2024 | CNY | 50.1 | 53 | 50.03 | 52.09 | 52.09 | +1.13 (+2.22%) | 3,855,677 |
| 9 Jul 2024 | CNY | 51.4 | 52.4 | 48.82 | 50.96 | 50.96 | -0.91 (-1.75%) | 5,133,626 |
| 8 Jul 2024 | CNY | 50.25 | 52.35 | 50.14 | 51.87 | 51.87 | +3.37 (+6.95%) | 4,231,615 |
| 5 Jul 2024 | CNY | 48.5 | 48.5 | 48.5 | 48.5 | 48.5 | 0.0 (0.0%) | 4,238,626 |
| 4 Jul 2024 | CNY | 49 | 49.4 | 47.59 | 48.5 | 48.5 | -0.13 (-0.27%) | 2,513,587 |
| 3 Jul 2024 | CNY | 47.07 | 49.38 | 46.58 | 48.63 | 48.63 | +1.54 (+3.27%) | 4,318,872 |
| 2 Jul 2024 | CNY | 46.2 | 48.3 | 45.6 | 47.09 | 47.09 | +0.42 (+0.90%) | 3,703,507 |
| 1 Jul 2024 | CNY | 47.2 | 47.2 | 45.56 | 46.67 | 46.67 | -0.21 (-0.45%) | 2,590,410 |
| 28 Jun 2024 | CNY | 44.87 | 47.47 | 44.5 | 46.88 | 46.88 | +1.88 (+4.18%) | 3,635,098 |
| 27 Jun 2024 | CNY | 46.24 | 46.49 | 44.95 | 45 | 45 | -1.23 (-2.66%) | 2,066,195 |
