| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 14.05 | 15 | 14.05 | 14.66 | 14.66 | +0.25 (+1.73%) | 11,731,345 |
| 25 Jul 2024 | CNY | 14.38 | 14.89 | 14.08 | 14.41 | 14.41 | +0.87 (+6.43%) | 11,992,265 |
| 24 Jul 2024 | CNY | 13.79 | 13.96 | 13.4 | 13.54 | 13.54 | -0.4 (-2.87%) | 2,406,647 |
| 23 Jul 2024 | CNY | 14.28 | 14.46 | 13.86 | 13.94 | 13.94 | -0.55 (-3.80%) | 1,899,767 |
| 22 Jul 2024 | CNY | 14.34 | 14.54 | 14.04 | 14.49 | 14.49 | +0.04 (+0.28%) | 1,934,685 |
| 19 Jul 2024 | CNY | 14.3 | 14.46 | 14 | 14.45 | 14.45 | +0.14 (+0.98%) | 1,973,914 |
| 18 Jul 2024 | CNY | 14.07 | 14.46 | 13.97 | 14.31 | 14.31 | +0.02 (+0.14%) | 1,383,232 |
| 17 Jul 2024 | CNY | 14.39 | 14.48 | 14.03 | 14.29 | 14.29 | -0.12 (-0.83%) | 2,153,537 |
| 16 Jul 2024 | CNY | 14.33 | 14.59 | 14.23 | 14.41 | 14.41 | -0.06 (-0.41%) | 1,779,848 |
| 15 Jul 2024 | CNY | 14.69 | 14.86 | 14.39 | 14.47 | 14.47 | -0.2 (-1.36%) | 1,550,342 |
| 12 Jul 2024 | CNY | 15.04 | 15.08 | 14.66 | 14.67 | 14.67 | -0.41 (-2.72%) | 2,953,847 |
| 11 Jul 2024 | CNY | 15.2 | 15.21 | 14.64 | 15.08 | 15.08 | +0.1 (+0.67%) | 2,555,022 |
| 10 Jul 2024 | CNY | 14.91 | 15.29 | 14.8 | 14.98 | 14.98 | +0.01 (+0.07%) | 3,004,992 |
| 9 Jul 2024 | CNY | 14.85 | 14.98 | 14.35 | 14.97 | 14.97 | +0.09 (+0.60%) | 3,844,984 |
| 8 Jul 2024 | CNY | 15.29 | 15.43 | 14.6 | 14.88 | 14.88 | -0.45 (-2.94%) | 3,091,935 |
| 5 Jul 2024 | CNY | 15.1 | 15.4 | 14.98 | 15.33 | 15.33 | +0.14 (+0.92%) | 2,679,531 |
| 4 Jul 2024 | CNY | 15.24 | 15.56 | 15.06 | 15.19 | 15.19 | -0.23 (-1.49%) | 2,160,771 |
| 3 Jul 2024 | CNY | 15.52 | 15.82 | 15.33 | 15.42 | 15.42 | -0.32 (-2.03%) | 2,796,997 |
| 2 Jul 2024 | CNY | 15.48 | 16.06 | 15.43 | 15.74 | 15.74 | +0.34 (+2.21%) | 5,036,048 |
| 1 Jul 2024 | CNY | 14.95 | 15.44 | 14.93 | 15.4 | 15.4 | +0.36 (+2.39%) | 3,572,900 |
| 28 Jun 2024 | CNY | 15.13 | 15.28 | 14.99 | 15.04 | 15.04 | -0.09 (-0.59%) | 2,018,326 |
| 27 Jun 2024 | CNY | 15.68 | 15.68 | 15.11 | 15.13 | 15.13 | -0.56 (-3.57%) | 2,656,373 |
| 26 Jun 2024 | CNY | 15.37 | 15.8 | 15.18 | 15.69 | 15.69 | +0.31 (+2.02%) | 2,452,597 |
| 25 Jun 2024 | CNY | 15.59 | 15.61 | 15.2 | 15.38 | 15.38 | -0.12 (-0.77%) | 2,591,500 |
| 24 Jun 2024 | CNY | 15.78 | 16.09 | 15.4 | 15.5 | 15.5 | -0.49 (-3.06%) | 2,619,714 |
| 21 Jun 2024 | CNY | 15.95 | 16.23 | 15.88 | 15.99 | 15.99 | -0.12 (-0.74%) | 2,401,054 |
| 20 Jun 2024 | CNY | 16.23 | 16.52 | 15.98 | 16.11 | 16.11 | -0.34 (-2.07%) | 3,930,126 |
| 19 Jun 2024 | CNY | 16.67 | 16.69 | 16.28 | 16.45 | 16.45 | -0.43 (-2.55%) | 4,794,366 |
| 18 Jun 2024 | CNY | 17.31 | 17.35 | 16.78 | 16.88 | 16.88 | -0.64 (-3.65%) | 3,987,107 |
| 17 Jun 2024 | CNY | 17.24 | 17.79 | 17.03 | 17.52 | 17.52 | +0.08 (+0.46%) | 2,831,749 |
