| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 18.88 | 18.98 | 18.35 | 18.7 | 18.7 | +0.07 (+0.38%) | 1,451,100 |
| 6 Aug 2024 | CNY | 18.45 | 18.84 | 18.37 | 18.63 | 18.63 | +0.37 (+2.03%) | 1,469,200 |
| 5 Aug 2024 | CNY | 19.29 | 19.29 | 18.26 | 18.26 | 18.26 | -0.88 (-4.60%) | 2,646,000 |
| 2 Aug 2024 | CNY | 19.4 | 19.59 | 19.07 | 19.14 | 19.14 | -0.37 (-1.90%) | 1,930,165 |
| 1 Aug 2024 | CNY | 19.39 | 19.67 | 19.31 | 19.51 | 19.51 | +0.02 (+0.10%) | 2,323,200 |
| 31 Jul 2024 | CNY | 18.81 | 19.49 | 18.72 | 19.49 | 19.49 | +0.65 (+3.45%) | 2,374,400 |
| 30 Jul 2024 | CNY | 18.41 | 19.1 | 18.27 | 18.84 | 18.84 | +0.34 (+1.84%) | 2,238,250 |
| 29 Jul 2024 | CNY | 18.38 | 18.75 | 17.99 | 18.5 | 18.5 | +0.27 (+1.48%) | 2,155,600 |
| 26 Jul 2024 | CNY | 18.06 | 18.41 | 18 | 18.23 | 18.23 | +0.17 (+0.94%) | 1,639,300 |
| 25 Jul 2024 | CNY | 17.7 | 18.23 | 17.61 | 18.06 | 18.06 | +0.24 (+1.35%) | 2,049,281 |
| 24 Jul 2024 | CNY | 18.44 | 18.44 | 17.78 | 17.82 | 17.82 | -0.56 (-3.05%) | 2,432,400 |
| 23 Jul 2024 | CNY | 18.88 | 18.99 | 18.28 | 18.38 | 18.38 | -0.49 (-2.60%) | 1,954,300 |
| 22 Jul 2024 | CNY | 18.65 | 18.95 | 18.57 | 18.87 | 18.87 | +0.22 (+1.18%) | 1,804,500 |
| 19 Jul 2024 | CNY | 18.17 | 18.75 | 18.09 | 18.65 | 18.65 | +0.39 (+2.14%) | 2,047,501 |
| 18 Jul 2024 | CNY | 18.57 | 18.61 | 18.02 | 18.26 | 18.26 | -0.5 (-2.67%) | 2,372,000 |
| 17 Jul 2024 | CNY | 19.2 | 19.2 | 18.76 | 18.76 | 18.76 | -0.44 (-2.29%) | 1,763,000 |
| 16 Jul 2024 | CNY | 18.95 | 19.27 | 18.69 | 19.2 | 19.2 | +0.32 (+1.69%) | 1,868,800 |
| 15 Jul 2024 | CNY | 19.3 | 19.3 | 18.78 | 18.88 | 18.88 | -0.42 (-2.18%) | 1,786,907 |
| 12 Jul 2024 | CNY | 19.54 | 19.54 | 19.22 | 19.3 | 19.3 | -0.28 (-1.43%) | 1,994,600 |
| 11 Jul 2024 | CNY | 19.5 | 19.58 | 19.1 | 19.58 | 19.58 | +0.6 (+3.16%) | 2,775,500 |
| 10 Jul 2024 | CNY | 18.54 | 19.33 | 18.51 | 18.98 | 18.98 | +0.3 (+1.61%) | 2,893,000 |
| 9 Jul 2024 | CNY | 18.13 | 18.75 | 17.74 | 18.68 | 18.68 | +0.56 (+3.09%) | 2,921,200 |
| 8 Jul 2024 | CNY | 18.88 | 18.88 | 18.01 | 18.12 | 18.12 | -0.77 (-4.08%) | 2,367,285 |
| 5 Jul 2024 | CNY | 18.6 | 19.09 | 18.53 | 18.89 | 18.89 | +0.05 (+0.27%) | 2,260,700 |
| 4 Jul 2024 | CNY | 20.14 | 20.14 | 18.8 | 18.84 | 18.84 | -0.64 (-3.29%) | 2,904,100 |
| 3 Jul 2024 | CNY | 19.71 | 20.07 | 19.46 | 19.48 | 19.48 | -0.44 (-2.21%) | 2,248,465 |
| 2 Jul 2024 | CNY | 19.97 | 20.24 | 19.88 | 19.92 | 19.92 | -0.03 (-0.15%) | 2,572,700 |
| 1 Jul 2024 | CNY | 20.04 | 20.13 | 19.35 | 19.95 | 19.95 | -0.18 (-0.89%) | 3,063,400 |
| 28 Jun 2024 | CNY | 20.14 | 20.67 | 19.97 | 20.13 | 20.13 | -0.01 (-0.05%) | 2,852,400 |
| 27 Jun 2024 | CNY | 20.67 | 20.8 | 20.14 | 20.14 | 20.14 | -0.61 (-2.94%) | 3,100,231 |
