| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 20.6 | 20.61 | 19.71 | 19.75 | 19.75 | -0.76 (-3.71%) | 8,096,649 |
| 13 Aug 2024 | CNY | 20.46 | 20.66 | 20.27 | 20.51 | 20.51 | +0.05 (+0.24%) | 3,541,866 |
| 12 Aug 2024 | CNY | 20.47 | 20.63 | 20.04 | 20.46 | 20.46 | 0.0 (0.0%) | 4,970,454 |
| 9 Aug 2024 | CNY | 20.9 | 21.02 | 20.43 | 20.46 | 20.46 | -0.09 (-0.44%) | 4,319,014 |
| 8 Aug 2024 | CNY | 20.32 | 20.82 | 20.15 | 20.55 | 20.55 | +0.07 (+0.34%) | 4,315,820 |
| 7 Aug 2024 | CNY | 20.55 | 20.65 | 20.37 | 20.48 | 20.48 | -0.14 (-0.68%) | 4,293,675 |
| 6 Aug 2024 | CNY | 20.63 | 20.75 | 20.2 | 20.62 | 20.62 | +0.31 (+1.53%) | 6,136,066 |
| 5 Aug 2024 | CNY | 21.19 | 21.36 | 20.31 | 20.31 | 20.31 | -0.88 (-4.15%) | 7,178,215 |
| 2 Aug 2024 | CNY | 21.57 | 21.92 | 21.06 | 21.19 | 21.19 | -0.57 (-2.62%) | 6,178,054 |
| 1 Aug 2024 | CNY | 21.73 | 21.95 | 21.38 | 21.76 | 21.76 | +0.18 (+0.83%) | 7,823,800 |
| 31 Jul 2024 | CNY | 20.8 | 21.59 | 20.6 | 21.58 | 21.58 | +0.73 (+3.50%) | 8,885,340 |
| 30 Jul 2024 | CNY | 20.85 | 20.98 | 20.37 | 20.85 | 20.85 | 0.0 (0.0%) | 6,412,731 |
| 29 Jul 2024 | CNY | 20.65 | 21.49 | 20.59 | 20.85 | 20.85 | +0.22 (+1.07%) | 10,329,085 |
| 26 Jul 2024 | CNY | 20.54 | 20.8 | 20.36 | 20.63 | 20.63 | 0.0 (0.0%) | 7,229,400 |
| 25 Jul 2024 | CNY | 20.8 | 20.99 | 20.54 | 20.63 | 20.63 | -0.24 (-1.15%) | 7,986,896 |
| 24 Jul 2024 | CNY | 21.07 | 21.38 | 20.79 | 20.87 | 20.87 | -0.32 (-1.51%) | 8,843,551 |
| 23 Jul 2024 | CNY | 22.68 | 22.68 | 21.16 | 21.19 | 21.19 | -1.52 (-6.69%) | 16,532,100 |
| 22 Jul 2024 | CNY | 22.83 | 23.14 | 22.6 | 22.71 | 22.71 | +0.01 (+0.04%) | 9,331,508 |
| 19 Jul 2024 | CNY | 22.4 | 23.06 | 22.33 | 22.7 | 22.7 | +0.08 (+0.35%) | 12,149,000 |
| 18 Jul 2024 | CNY | 22.08 | 22.72 | 21.75 | 22.62 | 22.62 | +0.31 (+1.39%) | 9,793,289 |
| 17 Jul 2024 | CNY | 22.6 | 22.79 | 22.24 | 22.31 | 22.31 | -0.39 (-1.72%) | 7,244,798 |
| 16 Jul 2024 | CNY | 22.77 | 22.79 | 22.06 | 22.7 | 22.7 | -0.15 (-0.66%) | 12,532,789 |
| 15 Jul 2024 | CNY | 22.9 | 23.3 | 22.78 | 22.85 | 22.85 | -0.14 (-0.61%) | 8,388,351 |
| 12 Jul 2024 | CNY | 22.8 | 23.11 | 22.54 | 22.99 | 22.99 | -0.05 (-0.22%) | 10,344,351 |
| 11 Jul 2024 | CNY | 23.13 | 23.23 | 22.54 | 23.04 | 23.04 | +0.24 (+1.05%) | 13,469,993 |
| 10 Jul 2024 | CNY | 22.85 | 23.07 | 22.73 | 22.8 | 22.8 | -0.07 (-0.31%) | 8,677,737 |
| 9 Jul 2024 | CNY | 22.14 | 23.06 | 22.06 | 22.87 | 22.87 | +0.73 (+3.30%) | 13,660,319 |
| 8 Jul 2024 | CNY | 22.18 | 23 | 22.03 | 22.14 | 22.14 | -0.18 (-0.81%) | 10,266,490 |
| 5 Jul 2024 | CNY | 22.03 | 22.43 | 21.71 | 22.32 | 22.32 | +0.22 (+1.00%) | 7,111,359 |
| 4 Jul 2024 | CNY | 22.68 | 22.68 | 22.06 | 22.1 | 22.1 | -0.4 (-1.78%) | 6,924,910 |
