| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 19.5 | 19.85 | 19.21 | 19.3 | 19.3 | -0.29 (-1.48%) | 31,747,304 |
| 6 Aug 2024 | CNY | 19.66 | 19.79 | 19.22 | 19.59 | 19.59 | +0.32 (+1.66%) | 38,478,297 |
| 5 Aug 2024 | CNY | 19.48 | 20.38 | 19.26 | 19.27 | 19.27 | -0.43 (-2.18%) | 51,324,365 |
| 2 Aug 2024 | CNY | 20 | 20.63 | 19.7 | 19.7 | 19.7 | -0.47 (-2.33%) | 51,261,630 |
| 1 Aug 2024 | CNY | 20.27 | 20.62 | 20.07 | 20.17 | 20.17 | -0.28 (-1.37%) | 47,202,706 |
| 31 Jul 2024 | CNY | 19.4 | 20.64 | 19.18 | 20.45 | 20.45 | +1.13 (+5.85%) | 77,507,377 |
| 30 Jul 2024 | CNY | 19.53 | 19.73 | 19.2 | 19.32 | 19.32 | -0.24 (-1.23%) | 30,167,098 |
| 29 Jul 2024 | CNY | 19.91 | 20.01 | 19.44 | 19.56 | 19.56 | -0.35 (-1.76%) | 32,261,700 |
| 26 Jul 2024 | CNY | 19.69 | 20.05 | 19.41 | 19.91 | 19.91 | +0.29 (+1.48%) | 40,342,797 |
| 25 Jul 2024 | CNY | 19.29 | 20.29 | 19.07 | 19.62 | 19.62 | +0.08 (+0.41%) | 41,111,168 |
| 24 Jul 2024 | CNY | 19.99 | 20.44 | 19.51 | 19.54 | 19.54 | -0.81 (-3.98%) | 52,311,851 |
| 23 Jul 2024 | CNY | 20.37 | 21.25 | 20.26 | 20.35 | 20.35 | -0.07 (-0.34%) | 75,147,491 |
| 22 Jul 2024 | CNY | 20.01 | 20.53 | 19.82 | 20.42 | 20.42 | +0.2 (+0.99%) | 46,516,688 |
| 19 Jul 2024 | CNY | 19.8 | 20.83 | 19.7 | 20.22 | 20.22 | +0.39 (+1.97%) | 62,643,470 |
| 18 Jul 2024 | CNY | 19.27 | 19.88 | 18.61 | 19.83 | 19.83 | -0.43 (-2.12%) | 58,191,665 |
| 17 Jul 2024 | CNY | 19.74 | 21.15 | 19.68 | 20.26 | 20.26 | +0.45 (+2.27%) | 80,348,982 |
| 16 Jul 2024 | CNY | 19.78 | 20.05 | 19.34 | 19.81 | 19.81 | -0.13 (-0.65%) | 34,841,469 |
| 15 Jul 2024 | CNY | 19.87 | 20.32 | 19.62 | 19.94 | 19.94 | +0.03 (+0.15%) | 39,596,880 |
| 12 Jul 2024 | CNY | 20.08 | 20.56 | 19.8 | 19.91 | 19.91 | -0.37 (-1.82%) | 40,952,499 |
| 11 Jul 2024 | CNY | 20.65 | 20.65 | 20.01 | 20.28 | 20.28 | +0.25 (+1.25%) | 48,931,171 |
| 10 Jul 2024 | CNY | 19.7 | 20.76 | 19.6 | 20.03 | 20.03 | +0.1 (+0.50%) | 61,936,256 |
| 9 Jul 2024 | CNY | 19.42 | 20.14 | 19.04 | 19.93 | 19.93 | +0.67 (+3.48%) | 52,580,069 |
| 8 Jul 2024 | CNY | 20 | 20.15 | 19.2 | 19.26 | 19.26 | -0.99 (-4.89%) | 49,214,706 |
| 5 Jul 2024 | CNY | 19.5 | 21.14 | 19.11 | 20.25 | 20.25 | +0.55 (+2.79%) | 76,535,983 |
| 4 Jul 2024 | CNY | 21.96 | 21.96 | 19.5 | 19.7 | 19.7 | -0.67 (-3.29%) | 61,385,836 |
| 3 Jul 2024 | CNY | 21.18 | 21.33 | 20.23 | 20.37 | 20.37 | -0.81 (-3.82%) | 55,220,998 |
| 2 Jul 2024 | CNY | 21.38 | 22.12 | 21.1 | 21.18 | 21.18 | -0.4 (-1.85%) | 75,494,694 |
| 1 Jul 2024 | CNY | 21.25 | 21.68 | 20.92 | 21.58 | 21.58 | 0.0 (0.0%) | 60,536,722 |
| 28 Jun 2024 | CNY | 21.96 | 22.38 | 21.38 | 21.58 | 21.58 | -0.57 (-2.57%) | 105,750,875 |
| 27 Jun 2024 | CNY | 21.87 | 23.71 | 21.61 | 22.15 | 22.15 | +0.54 (+2.50%) | 167,794,228 |
