| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 17.39 | 17.8 | 17.39 | 17.7 | 17.7 | +0.29 (+1.67%) | 15,834,500 |
| 25 Jul 2024 | CNY | 17.17 | 17.52 | 17.12 | 17.41 | 17.41 | +0.19 (+1.10%) | 960,700 |
| 24 Jul 2024 | CNY | 17.61 | 17.61 | 17.19 | 17.22 | 17.22 | -0.25 (-1.43%) | 1,293,190 |
| 23 Jul 2024 | CNY | 17.92 | 18.07 | 17.47 | 17.47 | 17.47 | -0.47 (-2.62%) | 1,539,510 |
| 22 Jul 2024 | CNY | 18 | 18.16 | 17.91 | 17.94 | 17.94 | -0.14 (-0.77%) | 1,484,204 |
| 19 Jul 2024 | CNY | 17.88 | 18.17 | 17.68 | 18.08 | 18.08 | +0.15 (+0.84%) | 1,532,980 |
| 18 Jul 2024 | CNY | 17.87 | 17.95 | 17.53 | 17.93 | 17.93 | +0.08 (+0.45%) | 1,558,631 |
| 17 Jul 2024 | CNY | 18.2 | 18.2 | 17.83 | 17.85 | 17.85 | -0.35 (-1.92%) | 1,627,700 |
| 16 Jul 2024 | CNY | 18.37 | 18.47 | 18.13 | 18.2 | 18.2 | -0.18 (-0.98%) | 1,408,603 |
| 15 Jul 2024 | CNY | 18.69 | 18.7 | 18.35 | 18.38 | 18.38 | -0.37 (-1.97%) | 1,215,790 |
| 12 Jul 2024 | CNY | 18.88 | 18.88 | 18.64 | 18.75 | 18.75 | -0.05 (-0.27%) | 1,351,476 |
| 11 Jul 2024 | CNY | 18.68 | 18.97 | 18.48 | 18.8 | 18.8 | +0.49 (+2.68%) | 1,836,700 |
| 10 Jul 2024 | CNY | 18.08 | 18.52 | 18.08 | 18.31 | 18.31 | +0.07 (+0.38%) | 1,660,438 |
| 9 Jul 2024 | CNY | 18 | 18.39 | 17.8 | 18.24 | 18.24 | +0.27 (+1.50%) | 2,276,700 |
| 8 Jul 2024 | CNY | 18.39 | 18.48 | 17.92 | 17.97 | 17.97 | -0.53 (-2.86%) | 1,948,985 |
| 5 Jul 2024 | CNY | 18.2 | 18.58 | 18.08 | 18.5 | 18.5 | +0.26 (+1.43%) | 1,359,756 |
| 4 Jul 2024 | CNY | 18.76 | 18.76 | 18.2 | 18.24 | 18.24 | -0.31 (-1.67%) | 1,621,400 |
| 3 Jul 2024 | CNY | 18.52 | 18.72 | 18.49 | 18.55 | 18.55 | -0.01 (-0.05%) | 1,598,706 |
| 2 Jul 2024 | CNY | 18.82 | 18.98 | 18.55 | 18.56 | 18.56 | -0.21 (-1.12%) | 2,154,377 |
| 1 Jul 2024 | CNY | 18.67 | 18.84 | 18.42 | 18.77 | 18.77 | +0.07 (+0.37%) | 2,300,301 |
| 28 Jun 2024 | CNY | 18.92 | 19.11 | 18.62 | 18.7 | 18.7 | -0.18 (-0.95%) | 2,294,500 |
| 27 Jun 2024 | CNY | 19.42 | 19.53 | 18.85 | 18.88 | 18.88 | -0.54 (-2.78%) | 1,703,986 |
| 26 Jun 2024 | CNY | 19.04 | 19.45 | 18.88 | 19.42 | 19.42 | +0.38 (+2.00%) | 1,622,300 |
| 25 Jun 2024 | CNY | 18.81 | 19.19 | 18.73 | 19.04 | 19.04 | +0.24 (+1.28%) | 2,605,700 |
| 24 Jun 2024 | CNY | 19.27 | 19.28 | 18.62 | 18.8 | 18.8 | -0.53 (-2.74%) | 3,079,415 |
| 21 Jun 2024 | CNY | 19.26 | 19.53 | 19.15 | 19.33 | 19.33 | +0.01 (+0.05%) | 1,407,186 |
| 20 Jun 2024 | CNY | 19.88 | 20.04 | 19.3 | 19.32 | 19.32 | -0.55 (-2.77%) | 2,304,200 |
| 19 Jun 2024 | CNY | 20.23 | 20.34 | 19.85 | 19.87 | 19.87 | -0.36 (-1.78%) | 2,339,006 |
| 18 Jun 2024 | CNY | 20.57 | 20.61 | 20.14 | 20.23 | 20.23 | -0.32 (-1.56%) | 2,602,579 |
| 17 Jun 2024 | CNY | 20.82 | 20.95 | 20.44 | 20.55 | 20.55 | -0.4 (-1.91%) | 2,566,700 |
