| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 23.47 | 23.68 | 23.36 | 23.42 | 23.42 | -0.09 (-0.38%) | 732,704 |
| 25 Jul 2024 | CNY | 23.11 | 23.74 | 23.11 | 23.51 | 23.51 | +0.19 (+0.81%) | 786,728 |
| 24 Jul 2024 | CNY | 23.53 | 23.68 | 23.3 | 23.32 | 23.32 | -0.31 (-1.31%) | 758,491 |
| 23 Jul 2024 | CNY | 24.3 | 24.45 | 23.63 | 23.63 | 23.63 | -0.67 (-2.76%) | 958,142 |
| 22 Jul 2024 | CNY | 24.44 | 24.64 | 24.23 | 24.3 | 24.3 | -0.14 (-0.57%) | 900,228 |
| 19 Jul 2024 | CNY | 24.27 | 24.48 | 24.11 | 24.44 | 24.44 | +0.17 (+0.70%) | 925,963 |
| 18 Jul 2024 | CNY | 24.2 | 24.45 | 23.99 | 24.27 | 24.27 | -0.11 (-0.45%) | 1,072,293 |
| 17 Jul 2024 | CNY | 24.09 | 24.45 | 23.86 | 24.38 | 24.38 | +0.41 (+1.71%) | 1,428,994 |
| 16 Jul 2024 | CNY | 24.14 | 24.18 | 23.9 | 23.97 | 23.97 | -0.19 (-0.79%) | 521,971 |
| 15 Jul 2024 | CNY | 24.2 | 24.31 | 23.85 | 24.16 | 24.16 | -0.14 (-0.58%) | 914,185 |
| 12 Jul 2024 | CNY | 24.3 | 24.37 | 24.1 | 24.3 | 24.3 | +0.03 (+0.12%) | 766,925 |
| 11 Jul 2024 | CNY | 23.73 | 24.3 | 23.73 | 24.27 | 24.27 | +0.81 (+3.45%) | 1,460,795 |
| 10 Jul 2024 | CNY | 23.1 | 23.75 | 22.96 | 23.46 | 23.46 | +0.25 (+1.08%) | 1,206,895 |
| 9 Jul 2024 | CNY | 23.15 | 23.29 | 22.68 | 23.21 | 23.21 | +0.08 (+0.35%) | 1,537,834 |
| 8 Jul 2024 | CNY | 23.79 | 23.85 | 23.01 | 23.13 | 23.13 | -0.46 (-1.95%) | 1,089,201 |
| 5 Jul 2024 | CNY | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.0 (0.0%) | 1,083,973 |
| 4 Jul 2024 | CNY | 24.21 | 24.26 | 23.5 | 23.59 | 23.59 | -0.56 (-2.32%) | 1,153,452 |
| 3 Jul 2024 | CNY | 24.15 | 24.32 | 24.08 | 24.15 | 24.15 | -0.03 (-0.12%) | 670,617 |
| 2 Jul 2024 | CNY | 24.34 | 24.35 | 24.02 | 24.18 | 24.18 | -0.03 (-0.12%) | 790,725 |
| 1 Jul 2024 | CNY | 24.2 | 24.45 | 23.96 | 24.21 | 24.21 | -0.03 (-0.12%) | 783,416 |
| 28 Jun 2024 | CNY | 24.34 | 24.73 | 24.18 | 24.24 | 24.24 | -0.03 (-0.12%) | 995,431 |
| 27 Jun 2024 | CNY | 24.88 | 24.95 | 24.2 | 24.27 | 24.27 | -0.6 (-2.41%) | 874,419 |
| 26 Jun 2024 | CNY | 24.21 | 24.96 | 24.1 | 24.87 | 24.87 | +0.66 (+2.73%) | 929,179 |
| 25 Jun 2024 | CNY | 24.24 | 24.49 | 23.98 | 24.21 | 24.21 | -0.02 (-0.08%) | 911,452 |
| 24 Jun 2024 | CNY | 25.03 | 25.06 | 24.23 | 24.23 | 24.23 | -1.01 (-4.00%) | 1,159,314 |
| 21 Jun 2024 | CNY | 25.24 | 25.28 | 25.01 | 25.24 | 25.24 | +0.11 (+0.44%) | 777,293 |
| 20 Jun 2024 | CNY | 25.26 | 25.44 | 25.11 | 25.13 | 25.13 | -0.85 (-3.27%) | 1,176,837 |
| 19 Jun 2024 | CNY | 26.3 | 26.37 | 25.95 | 25.98 | 25.98 | -0.28 (-1.07%) | 931,442 |
| 18 Jun 2024 | CNY | 25.85 | 26.33 | 25.81 | 26.26 | 26.26 | +0.33 (+1.27%) | 1,053,751 |
| 17 Jun 2024 | CNY | 26.23 | 26.23 | 25.85 | 25.93 | 25.93 | -0.27 (-1.03%) | 932,694 |
