| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 19.77 | 20.76 | 19.66 | 20.05 | 20.05 | +0.27 (+1.37%) | 6,214,640 |
| 2 Aug 2024 | CNY | 19.94 | 20.28 | 19.75 | 19.78 | 19.78 | -0.18 (-0.90%) | 2,590,200 |
| 1 Aug 2024 | CNY | 20.33 | 21 | 19.9 | 19.96 | 19.96 | -0.59 (-2.87%) | 6,289,810 |
| 31 Jul 2024 | CNY | 19.74 | 20.59 | 19 | 20.55 | 20.55 | +1.71 (+9.08%) | 9,351,370 |
| 30 Jul 2024 | CNY | 18.8 | 18.98 | 18.64 | 18.84 | 18.84 | +0.03 (+0.16%) | 2,448,160 |
| 29 Jul 2024 | CNY | 19.38 | 19.38 | 18.8 | 18.81 | 18.81 | -0.53 (-2.74%) | 2,228,873 |
| 26 Jul 2024 | CNY | 19 | 19.39 | 18.96 | 19.34 | 19.34 | +0.34 (+1.79%) | 1,971,919 |
| 25 Jul 2024 | CNY | 19 | 19.36 | 18.8 | 19 | 19 | -0.04 (-0.21%) | 3,086,318 |
| 24 Jul 2024 | CNY | 19 | 19.19 | 18.72 | 19.04 | 19.04 | +0.03 (+0.16%) | 3,197,912 |
| 23 Jul 2024 | CNY | 19.33 | 19.42 | 18.97 | 19.01 | 19.01 | -0.3 (-1.55%) | 3,721,585 |
| 22 Jul 2024 | CNY | 20.1 | 20.19 | 19.28 | 19.31 | 19.31 | -0.89 (-4.41%) | 4,892,392 |
| 19 Jul 2024 | CNY | 20.02 | 20.59 | 19.95 | 20.2 | 20.2 | -0.04 (-0.20%) | 3,251,166 |
| 18 Jul 2024 | CNY | 19.54 | 20.35 | 19.39 | 20.24 | 20.24 | +0.7 (+3.58%) | 5,982,138 |
| 17 Jul 2024 | CNY | 19.69 | 19.77 | 19.31 | 19.54 | 19.54 | -0.16 (-0.81%) | 2,411,942 |
| 16 Jul 2024 | CNY | 19.7 | 19.91 | 19.57 | 19.7 | 19.7 | -0.13 (-0.66%) | 2,173,885 |
| 15 Jul 2024 | CNY | 19.96 | 19.99 | 19.51 | 19.83 | 19.83 | -0.17 (-0.85%) | 2,646,137 |
| 12 Jul 2024 | CNY | 20.26 | 20.26 | 19.93 | 20 | 20 | -0.07 (-0.35%) | 2,069,700 |
| 11 Jul 2024 | CNY | 19.78 | 20.2 | 19.65 | 20.07 | 20.07 | +0.61 (+3.13%) | 3,389,300 |
| 10 Jul 2024 | CNY | 19.53 | 19.74 | 19.31 | 19.46 | 19.46 | -0.07 (-0.36%) | 1,522,100 |
| 9 Jul 2024 | CNY | 19.26 | 19.65 | 18.99 | 19.53 | 19.53 | +0.18 (+0.93%) | 3,014,300 |
| 8 Jul 2024 | CNY | 19.86 | 19.9 | 19.28 | 19.35 | 19.35 | -0.41 (-2.07%) | 2,370,846 |
| 5 Jul 2024 | CNY | 19.36 | 19.82 | 19.26 | 19.76 | 19.76 | +0.34 (+1.75%) | 2,838,265 |
| 4 Jul 2024 | CNY | 19.79 | 20.08 | 19.3 | 19.42 | 19.42 | -0.56 (-2.80%) | 3,716,800 |
| 3 Jul 2024 | CNY | 19.89 | 20.05 | 19.7 | 19.98 | 19.98 | +0.07 (+0.35%) | 2,052,300 |
| 2 Jul 2024 | CNY | 20.43 | 20.46 | 19.81 | 19.91 | 19.91 | -0.52 (-2.55%) | 3,152,260 |
| 1 Jul 2024 | CNY | 19.75 | 20.74 | 19.7 | 20.43 | 20.43 | +0.54 (+2.71%) | 3,873,960 |
| 28 Jun 2024 | CNY | 19.79 | 20.28 | 19.75 | 19.89 | 19.89 | +0.1 (+0.51%) | 2,580,800 |
| 27 Jun 2024 | CNY | 20.5 | 20.59 | 19.73 | 19.79 | 19.79 | -0.83 (-4.03%) | 3,465,700 |
| 26 Jun 2024 | CNY | 20.1 | 20.68 | 19.96 | 20.62 | 20.62 | +0.47 (+2.33%) | 3,261,159 |
| 25 Jun 2024 | CNY | 20.03 | 20.33 | 19.97 | 20.15 | 20.15 | +0.12 (+0.60%) | 3,141,222 |
