| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2024 | CNY | 17.95 | 18.09 | 17.32 | 17.83 | 17.83 | -0.22 (-1.22%) | 29,978,214 |
| 1 Aug 2024 | CNY | 18.06 | 18.31 | 17.87 | 18.05 | 18.05 | +0.27 (+1.52%) | 26,592,831 |
| 31 Jul 2024 | CNY | 17.18 | 17.99 | 17.16 | 17.78 | 17.78 | +0.68 (+3.98%) | 26,179,798 |
| 30 Jul 2024 | CNY | 16.96 | 17.16 | 16.63 | 17.1 | 17.1 | +0.07 (+0.41%) | 12,776,309 |
| 29 Jul 2024 | CNY | 17.2 | 17.65 | 16.91 | 17.03 | 17.03 | +0.13 (+0.77%) | 23,571,059 |
| 26 Jul 2024 | CNY | 16.67 | 17.22 | 16.61 | 16.9 | 16.9 | +0.14 (+0.84%) | 21,937,906 |
| 25 Jul 2024 | CNY | 16.88 | 17.08 | 16.52 | 16.76 | 16.76 | -0.45 (-2.61%) | 33,838,583 |
| 24 Jul 2024 | CNY | 17.06 | 17.26 | 16.78 | 17.21 | 17.21 | +0.2 (+1.18%) | 24,412,741 |
| 23 Jul 2024 | CNY | 18.16 | 18.28 | 16.9 | 17.01 | 17.01 | -1.16 (-6.38%) | 39,103,002 |
| 22 Jul 2024 | CNY | 17.92 | 18.35 | 17.55 | 18.17 | 18.17 | +0.03 (+0.17%) | 32,917,464 |
| 19 Jul 2024 | CNY | 18 | 18.24 | 17.6 | 18.14 | 18.14 | -0.51 (-2.73%) | 30,137,914 |
| 18 Jul 2024 | CNY | 18.42 | 18.71 | 18.2 | 18.65 | 18.65 | 0.0 (0.0%) | 29,610,421 |
| 17 Jul 2024 | CNY | 19.39 | 19.59 | 18.37 | 18.65 | 18.65 | -0.26 (-1.37%) | 50,612,789 |
| 16 Jul 2024 | CNY | 18.14 | 19.1 | 18.11 | 18.91 | 18.91 | +0.86 (+4.76%) | 46,251,660 |
| 15 Jul 2024 | CNY | 17.15 | 18.17 | 17.09 | 18.05 | 18.05 | +0.62 (+3.56%) | 42,310,066 |
| 12 Jul 2024 | CNY | 18.6 | 18.8 | 17.27 | 17.43 | 17.43 | -0.69 (-3.81%) | 44,587,651 |
| 11 Jul 2024 | CNY | 17.78 | 18.21 | 17.55 | 18.12 | 18.12 | +0.43 (+2.43%) | 35,272,228 |
| 10 Jul 2024 | CNY | 18.14 | 18.3 | 17.57 | 17.69 | 17.69 | -0.41 (-2.27%) | 31,181,032 |
| 9 Jul 2024 | CNY | 18 | 18.23 | 17.8 | 18.1 | 18.1 | +0.06 (+0.33%) | 23,514,715 |
| 8 Jul 2024 | CNY | 18 | 18.44 | 17.94 | 18.04 | 18.04 | +0.09 (+0.50%) | 43,459,423 |
| 5 Jul 2024 | CNY | 16.84 | 18.03 | 16.78 | 17.95 | 17.95 | +1.13 (+6.72%) | 47,830,893 |
| 4 Jul 2024 | CNY | 15.84 | 17.26 | 15.84 | 16.82 | 16.82 | +0.22 (+1.33%) | 45,429,048 |
| 3 Jul 2024 | CNY | 16.82 | 17 | 16.44 | 16.6 | 16.6 | -0.26 (-1.54%) | 28,842,544 |
| 2 Jul 2024 | CNY | 16.9 | 17.25 | 16.64 | 16.86 | 16.86 | -0.09 (-0.53%) | 30,232,024 |
| 1 Jul 2024 | CNY | 16.22 | 17.03 | 16.22 | 16.95 | 16.95 | +0.66 (+4.05%) | 36,843,259 |
| 28 Jun 2024 | CNY | 15.84 | 16.44 | 15.67 | 16.29 | 16.29 | +0.58 (+3.69%) | 30,240,800 |
| 27 Jun 2024 | CNY | 15.94 | 15.94 | 15.65 | 15.71 | 15.71 | -0.39 (-2.42%) | 25,119,017 |
| 26 Jun 2024 | CNY | 16.16 | 16.22 | 15.84 | 16.1 | 16.1 | -0.16 (-0.98%) | 28,762,058 |
| 25 Jun 2024 | CNY | 16.27 | 16.52 | 16.11 | 16.26 | 16.26 | -0.02 (-0.12%) | 23,244,745 |
| 24 Jun 2024 | CNY | 16.51 | 16.74 | 16.21 | 16.28 | 16.28 | -0.6 (-3.55%) | 31,807,380 |
