| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 43.7 | 43.77 | 41.65 | 42.17 | 42.17 | -1.59 (-3.63%) | 2,192,294 |
| 25 Jul 2024 | CNY | 44.02 | 44.52 | 42.5 | 43.76 | 43.76 | -0.89 (-1.99%) | 1,755,714 |
| 24 Jul 2024 | CNY | 44.52 | 46.81 | 44 | 44.65 | 44.65 | -0.13 (-0.29%) | 1,791,875 |
| 23 Jul 2024 | CNY | 47.4 | 47.4 | 44.3 | 44.78 | 44.78 | -2.62 (-5.53%) | 2,388,602 |
| 22 Jul 2024 | CNY | 46.86 | 49.3 | 46.5 | 47.4 | 47.4 | +0.32 (+0.68%) | 3,072,395 |
| 19 Jul 2024 | CNY | 44.71 | 48.65 | 44.71 | 47.08 | 47.08 | +1.93 (+4.27%) | 3,696,698 |
| 18 Jul 2024 | CNY | 42.94 | 45.2 | 42.2 | 45.15 | 45.15 | +1.46 (+3.34%) | 3,004,036 |
| 17 Jul 2024 | CNY | 43.16 | 45.26 | 42.9 | 43.69 | 43.69 | +0.53 (+1.23%) | 2,711,784 |
| 16 Jul 2024 | CNY | 37.31 | 44.43 | 37.15 | 43.16 | 43.16 | +5.63 (+15.00%) | 3,456,520 |
| 15 Jul 2024 | CNY | 38.01 | 38.54 | 36.95 | 37.53 | 37.53 | -0.53 (-1.39%) | 729,935 |
| 12 Jul 2024 | CNY | 39 | 39 | 37.52 | 38.06 | 38.06 | -1.2 (-3.06%) | 1,145,182 |
| 11 Jul 2024 | CNY | 39.06 | 40.17 | 38.22 | 39.26 | 39.26 | +1.18 (+3.10%) | 1,678,103 |
| 10 Jul 2024 | CNY | 38.4 | 38.65 | 37.47 | 38.08 | 38.08 | -0.82 (-2.11%) | 1,729,270 |
| 9 Jul 2024 | CNY | 37.7 | 38.9 | 36.5 | 38.9 | 38.9 | +1.06 (+2.80%) | 2,360,636 |
| 8 Jul 2024 | CNY | 39.87 | 40.35 | 37.5 | 37.84 | 37.84 | -2.19 (-5.47%) | 1,700,881 |
| 5 Jul 2024 | CNY | 39.29 | 40.65 | 38.95 | 40.03 | 40.03 | +0.04 (+0.10%) | 1,151,767 |
| 4 Jul 2024 | CNY | 39.21 | 40.8 | 39 | 39.99 | 39.99 | +1.08 (+2.78%) | 1,718,838 |
| 3 Jul 2024 | CNY | 38.01 | 39.7 | 37.23 | 38.91 | 38.91 | +0.53 (+1.38%) | 1,341,634 |
| 2 Jul 2024 | CNY | 40.18 | 40.18 | 38.14 | 38.38 | 38.38 | -1.6 (-4.00%) | 1,623,841 |
| 1 Jul 2024 | CNY | 40.54 | 40.61 | 38.78 | 39.98 | 39.98 | -0.52 (-1.28%) | 1,286,090 |
| 28 Jun 2024 | CNY | 39.57 | 40.86 | 39.12 | 40.5 | 40.5 | +0.5 (+1.25%) | 1,892,711 |
| 27 Jun 2024 | CNY | 41.6 | 42.28 | 39.55 | 40 | 40 | -2.34 (-5.53%) | 3,300,648 |
| 26 Jun 2024 | CNY | 43 | 43 | 41.19 | 42.34 | 42.34 | -0.05 (-0.12%) | 2,112,499 |
| 25 Jun 2024 | CNY | 45.01 | 45.01 | 42.02 | 42.39 | 42.39 | -2.62 (-5.82%) | 2,596,405 |
| 24 Jun 2024 | CNY | 46.16 | 47.14 | 44.8 | 45.01 | 45.01 | -1.69 (-3.62%) | 1,880,203 |
| 21 Jun 2024 | CNY | 46.99 | 47.51 | 45.2 | 46.7 | 46.7 | -0.81 (-1.70%) | 2,988,537 |
| 20 Jun 2024 | CNY | 46.81 | 48.75 | 46.64 | 47.51 | 47.51 | +0.5 (+1.06%) | 3,656,975 |
| 19 Jun 2024 | CNY | 51 | 52 | 45.51 | 47.01 | 47.01 | -3.99 (-7.82%) | 6,522,685 |
| 18 Jun 2024 | CNY | 50.9 | 52.2 | 49.26 | 51 | 51 | +0.15 (+0.29%) | 3,204,402 |
| 17 Jun 2024 | CNY | 46.08 | 53.88 | 45.99 | 50.85 | 50.85 | +4.53 (+9.78%) | 4,748,345 |
