| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 45.03 | 45.53 | 43.49 | 43.56 | 43.56 | -1.47 (-3.26%) | 794,342 |
| 6 Aug 2024 | CNY | 44.59 | 45.44 | 44.16 | 45.03 | 45.03 | +1.35 (+3.09%) | 661,393 |
| 5 Aug 2024 | CNY | 47.14 | 47.59 | 43.6 | 43.68 | 43.68 | -4.15 (-8.68%) | 1,155,927 |
| 2 Aug 2024 | CNY | 47.7 | 50 | 47.35 | 47.83 | 47.83 | -1.69 (-3.41%) | 959,599 |
| 1 Aug 2024 | CNY | 48.5 | 51.2 | 48.5 | 49.52 | 49.52 | +1.42 (+2.95%) | 1,701,271 |
| 31 Jul 2024 | CNY | 45.83 | 48.46 | 44.15 | 48.1 | 48.1 | +2.19 (+4.77%) | 1,359,288 |
| 30 Jul 2024 | CNY | 43.54 | 46.78 | 42.46 | 45.91 | 45.91 | +2.33 (+5.35%) | 1,269,788 |
| 29 Jul 2024 | CNY | 44.39 | 44.58 | 42.83 | 43.58 | 43.58 | -0.21 (-0.48%) | 655,491 |
| 26 Jul 2024 | CNY | 43.29 | 44.29 | 43 | 43.79 | 43.79 | +0.16 (+0.37%) | 623,882 |
| 25 Jul 2024 | CNY | 42.42 | 44.58 | 42.42 | 43.63 | 43.63 | +0.25 (+0.58%) | 731,461 |
| 24 Jul 2024 | CNY | 43.7 | 44.6 | 43.02 | 43.38 | 43.38 | -1.02 (-2.30%) | 761,531 |
| 23 Jul 2024 | CNY | 46.34 | 46.53 | 44 | 44.4 | 44.4 | -2.38 (-5.09%) | 928,485 |
| 22 Jul 2024 | CNY | 45.86 | 48.19 | 45.86 | 46.78 | 46.78 | +0.92 (+2.01%) | 1,100,411 |
| 19 Jul 2024 | CNY | 45.05 | 47.1 | 45.05 | 45.86 | 45.86 | -0.05 (-0.11%) | 1,055,147 |
| 18 Jul 2024 | CNY | 43.5 | 46.68 | 42.54 | 45.91 | 45.91 | +3.61 (+8.53%) | 2,195,180 |
| 17 Jul 2024 | CNY | 42.32 | 43.64 | 41.8 | 42.3 | 42.3 | -0.4 (-0.94%) | 760,476 |
| 16 Jul 2024 | CNY | 41.82 | 42.91 | 40.9 | 42.7 | 42.7 | +0.87 (+2.08%) | 792,094 |
| 15 Jul 2024 | CNY | 41.5 | 43.43 | 41.5 | 41.83 | 41.83 | -0.6 (-1.41%) | 941,173 |
| 12 Jul 2024 | CNY | 41 | 42.95 | 40.68 | 42.43 | 42.43 | +1.43 (+3.49%) | 1,316,890 |
| 11 Jul 2024 | CNY | 41.5 | 41.98 | 39.93 | 41 | 41 | +1.67 (+4.25%) | 1,126,579 |
| 10 Jul 2024 | CNY | 38.58 | 40.6 | 38 | 39.33 | 39.33 | +0.53 (+1.37%) | 1,017,350 |
| 9 Jul 2024 | CNY | 38.12 | 39 | 37 | 38.8 | 38.8 | +1.35 (+3.60%) | 948,242 |
| 8 Jul 2024 | CNY | 39.18 | 39.26 | 37.3 | 37.45 | 37.45 | -2.7 (-6.72%) | 902,413 |
| 5 Jul 2024 | CNY | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.0 (0.0%) | 863,167 |
| 4 Jul 2024 | CNY | 42.4 | 42.79 | 40.01 | 40.15 | 40.15 | -2.48 (-5.82%) | 897,714 |
| 3 Jul 2024 | CNY | 41.99 | 43.5 | 41.03 | 42.63 | 42.63 | +0.34 (+0.80%) | 820,435 |
| 2 Jul 2024 | CNY | 44.6 | 44.6 | 42 | 42.29 | 42.29 | -2.36 (-5.29%) | 1,043,709 |
| 1 Jul 2024 | CNY | 46 | 46 | 43.13 | 44.65 | 44.65 | -1.77 (-3.81%) | 1,066,509 |
| 28 Jun 2024 | CNY | 45.8 | 47.48 | 45.7 | 46.42 | 46.42 | +0.31 (+0.67%) | 1,072,100 |
| 27 Jun 2024 | CNY | 47.36 | 48 | 45.55 | 46.11 | 46.11 | -1.25 (-2.64%) | 947,474 |
