| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 17.42 | 17.51 | 17.16 | 17.17 | 17.17 | -0.2 (-1.15%) | 2,618,994 |
| 13 Aug 2024 | CNY | 17.28 | 17.5 | 17.12 | 17.37 | 17.37 | +0.1 (+0.58%) | 3,426,000 |
| 12 Aug 2024 | CNY | 17.53 | 17.68 | 17.19 | 17.27 | 17.27 | -0.48 (-2.70%) | 4,343,911 |
| 9 Aug 2024 | CNY | 17.85 | 18.29 | 17.65 | 17.75 | 17.75 | -0.11 (-0.62%) | 4,820,840 |
| 8 Aug 2024 | CNY | 18.56 | 18.57 | 17.78 | 17.86 | 17.86 | -0.72 (-3.88%) | 6,586,800 |
| 7 Aug 2024 | CNY | 18.06 | 19.04 | 18.02 | 18.58 | 18.58 | +0.52 (+2.88%) | 8,435,040 |
| 6 Aug 2024 | CNY | 18.09 | 18.35 | 17.84 | 18.06 | 18.06 | +0.18 (+1.01%) | 5,076,540 |
| 5 Aug 2024 | CNY | 18.73 | 19.11 | 17.85 | 17.88 | 17.88 | -1.06 (-5.60%) | 8,280,277 |
| 2 Aug 2024 | CNY | 19.07 | 19.46 | 18.91 | 18.94 | 18.94 | -0.29 (-1.51%) | 6,832,000 |
| 1 Aug 2024 | CNY | 19.28 | 19.8 | 19.2 | 19.23 | 19.23 | +0.04 (+0.21%) | 8,169,800 |
| 31 Jul 2024 | CNY | 18.52 | 19.21 | 18.48 | 19.19 | 19.19 | +0.63 (+3.39%) | 10,722,917 |
| 30 Jul 2024 | CNY | 18.28 | 18.88 | 18.13 | 18.56 | 18.56 | +0.27 (+1.48%) | 10,556,317 |
| 29 Jul 2024 | CNY | 18.07 | 18.75 | 18 | 18.29 | 18.29 | +0.82 (+4.69%) | 12,024,897 |
| 26 Jul 2024 | CNY | 16.99 | 17.78 | 16.8 | 17.47 | 17.47 | +0.6 (+3.56%) | 6,303,301 |
| 25 Jul 2024 | CNY | 16.8 | 17.13 | 16.61 | 16.87 | 16.87 | +0.03 (+0.18%) | 3,669,300 |
| 24 Jul 2024 | CNY | 17.04 | 17.36 | 16.8 | 16.84 | 16.84 | -0.22 (-1.29%) | 5,030,000 |
| 23 Jul 2024 | CNY | 17.69 | 17.8 | 17 | 17.06 | 17.06 | -0.75 (-4.21%) | 3,896,400 |
| 22 Jul 2024 | CNY | 17.85 | 18.05 | 17.66 | 17.81 | 17.81 | +0.03 (+0.17%) | 3,206,306 |
| 19 Jul 2024 | CNY | 17.58 | 17.99 | 17.5 | 17.78 | 17.78 | +0.16 (+0.91%) | 3,788,706 |
| 18 Jul 2024 | CNY | 17.71 | 17.75 | 17.2 | 17.62 | 17.62 | -0.17 (-0.96%) | 5,624,936 |
| 17 Jul 2024 | CNY | 18.24 | 18.24 | 17.7 | 17.79 | 17.79 | -0.46 (-2.52%) | 3,930,635 |
| 16 Jul 2024 | CNY | 18.18 | 18.38 | 17.93 | 18.25 | 18.25 | +0.06 (+0.33%) | 2,952,200 |
| 15 Jul 2024 | CNY | 18.56 | 18.6 | 18.16 | 18.19 | 18.19 | -0.37 (-1.99%) | 3,678,193 |
| 12 Jul 2024 | CNY | 18.7 | 18.71 | 18.49 | 18.56 | 18.56 | -0.07 (-0.38%) | 3,601,400 |
| 11 Jul 2024 | CNY | 18.6 | 18.74 | 18.31 | 18.63 | 18.63 | +0.37 (+2.03%) | 4,756,532 |
| 10 Jul 2024 | CNY | 18.21 | 18.6 | 18.14 | 18.26 | 18.26 | -0.01 (-0.05%) | 3,826,900 |
| 9 Jul 2024 | CNY | 17.58 | 18.34 | 17.45 | 18.27 | 18.27 | +0.68 (+3.87%) | 5,523,602 |
| 8 Jul 2024 | CNY | 17.9 | 18.14 | 17.48 | 17.59 | 17.59 | -0.52 (-2.87%) | 4,722,100 |
| 5 Jul 2024 | CNY | 17.83 | 18.22 | 17.5 | 18.11 | 18.11 | +0.28 (+1.57%) | 4,001,200 |
| 4 Jul 2024 | CNY | 18.44 | 18.44 | 17.75 | 17.83 | 17.83 | -0.4 (-2.19%) | 3,829,558 |
