| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 21.18 | 22.55 | 20.72 | 20.87 | 20.87 | -0.62 (-2.89%) | 6,998,919 |
| 2 Aug 2024 | CNY | 19.52 | 21.49 | 19.29 | 21.49 | 21.49 | +1.95 (+9.98%) | 3,400,586 |
| 1 Aug 2024 | CNY | 19.71 | 19.79 | 19.46 | 19.54 | 19.54 | -0.07 (-0.36%) | 1,164,420 |
| 31 Jul 2024 | CNY | 19.05 | 19.61 | 18.92 | 19.61 | 19.61 | +0.55 (+2.89%) | 1,551,025 |
| 30 Jul 2024 | CNY | 18.8 | 19.11 | 18.66 | 19.06 | 19.06 | +0.14 (+0.74%) | 897,138 |
| 29 Jul 2024 | CNY | 18.88 | 19.05 | 18.74 | 18.92 | 18.92 | 0.0 (0.0%) | 910,033 |
| 26 Jul 2024 | CNY | 18.46 | 18.99 | 18.45 | 18.92 | 18.92 | +0.46 (+2.49%) | 990,754 |
| 25 Jul 2024 | CNY | 18.56 | 18.92 | 18.27 | 18.46 | 18.46 | -0.06 (-0.32%) | 1,048,635 |
| 24 Jul 2024 | CNY | 18.44 | 18.66 | 18.08 | 18.52 | 18.52 | +0.01 (+0.05%) | 1,249,897 |
| 23 Jul 2024 | CNY | 19.06 | 19.2 | 18.47 | 18.51 | 18.51 | -0.57 (-2.99%) | 857,708 |
| 22 Jul 2024 | CNY | 18.8 | 19.29 | 18.8 | 19.08 | 19.08 | +0.13 (+0.69%) | 1,054,003 |
| 19 Jul 2024 | CNY | 18.52 | 19.05 | 18.32 | 18.95 | 18.95 | +0.44 (+2.38%) | 1,117,457 |
| 18 Jul 2024 | CNY | 18.55 | 18.55 | 18.06 | 18.51 | 18.51 | +0.01 (+0.05%) | 1,107,755 |
| 17 Jul 2024 | CNY | 18.7 | 18.83 | 18.42 | 18.5 | 18.5 | -0.23 (-1.23%) | 896,242 |
| 16 Jul 2024 | CNY | 18.96 | 19.06 | 18.66 | 18.73 | 18.73 | -0.13 (-0.69%) | 854,440 |
| 15 Jul 2024 | CNY | 19.2 | 19.33 | 18.83 | 18.86 | 18.86 | -0.47 (-2.43%) | 1,014,601 |
| 12 Jul 2024 | CNY | 19.45 | 19.69 | 19.21 | 19.33 | 19.33 | +0.03 (+0.16%) | 1,405,151 |
| 11 Jul 2024 | CNY | 19 | 19.39 | 18.88 | 19.3 | 19.3 | +0.76 (+4.10%) | 2,282,866 |
| 10 Jul 2024 | CNY | 19.2 | 19.36 | 18.51 | 18.54 | 18.54 | -0.99 (-5.07%) | 2,732,957 |
| 9 Jul 2024 | CNY | 19.18 | 19.57 | 18.81 | 19.53 | 19.53 | +0.48 (+2.52%) | 1,471,861 |
| 8 Jul 2024 | CNY | 19.61 | 19.72 | 18.96 | 19.05 | 19.05 | -0.73 (-3.69%) | 1,134,292 |
| 5 Jul 2024 | CNY | 19.69 | 19.95 | 19.33 | 19.78 | 19.78 | +0.1 (+0.51%) | 762,503 |
| 4 Jul 2024 | CNY | 20.52 | 20.52 | 19.6 | 19.68 | 19.68 | -0.53 (-2.62%) | 1,168,000 |
| 3 Jul 2024 | CNY | 20.5 | 20.56 | 20.11 | 20.21 | 20.21 | -0.28 (-1.37%) | 892,729 |
| 2 Jul 2024 | CNY | 20.75 | 20.9 | 20.34 | 20.49 | 20.49 | -0.26 (-1.25%) | 920,577 |
| 1 Jul 2024 | CNY | 20.53 | 20.85 | 20.2 | 20.75 | 20.75 | +0.23 (+1.12%) | 1,040,837 |
| 28 Jun 2024 | CNY | 20.52 | 21 | 20.49 | 20.52 | 20.52 | -0.13 (-0.63%) | 1,269,637 |
| 27 Jun 2024 | CNY | 21.12 | 21.18 | 20.5 | 20.65 | 20.65 | -0.47 (-2.23%) | 1,231,229 |
| 26 Jun 2024 | CNY | 20.5 | 21.18 | 20.36 | 21.12 | 21.12 | +0.46 (+2.23%) | 1,459,806 |
| 25 Jun 2024 | CNY | 20.24 | 20.85 | 20.07 | 20.66 | 20.66 | +0.49 (+2.43%) | 1,802,629 |
