| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 24.3 | 24.6 | 23.58 | 23.7 | 23.7 | -0.69 (-2.83%) | 755,661 |
| 2 Aug 2024 | CNY | 24.57 | 25.27 | 24.2 | 24.39 | 24.39 | -0.46 (-1.85%) | 787,029 |
| 1 Aug 2024 | CNY | 25.39 | 25.55 | 24.59 | 24.85 | 24.85 | -0.43 (-1.70%) | 616,513 |
| 31 Jul 2024 | CNY | 24.2 | 25.32 | 23.95 | 25.28 | 25.28 | +1.2 (+4.98%) | 666,874 |
| 30 Jul 2024 | CNY | 23.9 | 24.46 | 23.77 | 24.08 | 24.08 | +0.01 (+0.04%) | 259,979 |
| 29 Jul 2024 | CNY | 24.35 | 24.38 | 23.88 | 24.07 | 24.07 | -0.54 (-2.19%) | 464,601 |
| 26 Jul 2024 | CNY | 24.72 | 24.94 | 24.11 | 24.61 | 24.61 | +0.32 (+1.32%) | 332,947 |
| 25 Jul 2024 | CNY | 24.08 | 24.76 | 24.02 | 24.29 | 24.29 | +0.12 (+0.50%) | 364,335 |
| 24 Jul 2024 | CNY | 24.78 | 25.08 | 24.12 | 24.17 | 24.17 | -0.94 (-3.74%) | 536,537 |
| 23 Jul 2024 | CNY | 25.95 | 26.11 | 24.97 | 25.11 | 25.11 | -1.03 (-3.94%) | 703,470 |
| 22 Jul 2024 | CNY | 26.87 | 26.87 | 25.8 | 26.14 | 26.14 | +0.01 (+0.04%) | 563,157 |
| 19 Jul 2024 | CNY | 24.78 | 27.13 | 24.78 | 26.13 | 26.13 | +1.17 (+4.69%) | 812,871 |
| 18 Jul 2024 | CNY | 25.27 | 25.47 | 24.41 | 24.96 | 24.96 | -0.32 (-1.27%) | 327,626 |
| 17 Jul 2024 | CNY | 25.49 | 25.53 | 24.9 | 25.28 | 25.28 | +0.01 (+0.04%) | 206,411 |
| 16 Jul 2024 | CNY | 25.36 | 25.8 | 25.03 | 25.27 | 25.27 | +0.02 (+0.08%) | 242,189 |
| 15 Jul 2024 | CNY | 26.08 | 26.08 | 25.25 | 25.25 | 25.25 | -1.01 (-3.85%) | 351,487 |
| 12 Jul 2024 | CNY | 26.86 | 26.96 | 26.1 | 26.26 | 26.26 | -0.29 (-1.09%) | 235,556 |
| 11 Jul 2024 | CNY | 26.24 | 26.65 | 26 | 26.55 | 26.55 | +0.77 (+2.99%) | 509,488 |
| 10 Jul 2024 | CNY | 25.84 | 26.23 | 25.7 | 25.78 | 25.78 | +0.03 (+0.12%) | 280,600 |
| 9 Jul 2024 | CNY | 25.68 | 25.94 | 25.13 | 25.75 | 25.75 | +0.44 (+1.74%) | 445,069 |
| 8 Jul 2024 | CNY | 26.43 | 26.5 | 25.07 | 25.31 | 25.31 | -1.04 (-3.95%) | 612,617 |
| 5 Jul 2024 | CNY | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.0 (0.0%) | 626,683 |
| 4 Jul 2024 | CNY | 27.52 | 27.83 | 26.35 | 26.35 | 26.35 | -1.21 (-4.39%) | 578,741 |
| 3 Jul 2024 | CNY | 28.33 | 28.34 | 27.52 | 27.56 | 27.56 | -0.77 (-2.72%) | 264,354 |
| 2 Jul 2024 | CNY | 28.18 | 28.79 | 28.18 | 28.33 | 28.33 | -0.05 (-0.18%) | 314,127 |
| 1 Jul 2024 | CNY | 28.16 | 28.46 | 27.55 | 28.38 | 28.38 | +0.64 (+2.31%) | 432,420 |
| 28 Jun 2024 | CNY | 27.88 | 28.45 | 27.55 | 27.74 | 27.74 | -0.11 (-0.39%) | 359,029 |
| 27 Jun 2024 | CNY | 28.73 | 28.83 | 27.73 | 27.85 | 27.85 | -0.88 (-3.06%) | 320,821 |
| 26 Jun 2024 | CNY | 27.68 | 28.82 | 27.51 | 28.73 | 28.73 | +1.05 (+3.79%) | 447,494 |
| 25 Jun 2024 | CNY | 28.8 | 28.97 | 27.65 | 27.68 | 27.68 | -1.13 (-3.92%) | 558,338 |
