| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 13.52 | 14.55 | 13.4 | 14.12 | 14.12 | +0.27 (+1.95%) | 16,271,417 |
| 2 Aug 2024 | CNY | 13.78 | 14.25 | 13.54 | 13.85 | 13.85 | +0.16 (+1.17%) | 12,136,092 |
| 1 Aug 2024 | CNY | 13.2 | 14 | 13.11 | 13.69 | 13.69 | +0.83 (+6.45%) | 11,989,050 |
| 31 Jul 2024 | CNY | 12.59 | 12.98 | 12.47 | 12.86 | 12.86 | +0.31 (+2.47%) | 4,334,925 |
| 30 Jul 2024 | CNY | 12.38 | 12.6 | 12.15 | 12.55 | 12.55 | +0.17 (+1.37%) | 3,556,450 |
| 29 Jul 2024 | CNY | 12.05 | 12.42 | 11.99 | 12.38 | 12.38 | +0.29 (+2.40%) | 3,366,650 |
| 26 Jul 2024 | CNY | 11.97 | 12.2 | 11.9 | 12.09 | 12.09 | +0.1 (+0.83%) | 3,321,000 |
| 25 Jul 2024 | CNY | 12 | 12.22 | 11.82 | 11.99 | 11.99 | -0.03 (-0.25%) | 3,637,846 |
| 24 Jul 2024 | CNY | 12.32 | 12.53 | 11.97 | 12.02 | 12.02 | -0.51 (-4.07%) | 4,817,396 |
| 23 Jul 2024 | CNY | 12.95 | 13.17 | 12.46 | 12.53 | 12.53 | -0.2 (-1.57%) | 4,393,662 |
| 22 Jul 2024 | CNY | 12.86 | 13.06 | 12.68 | 12.73 | 12.73 | -0.09 (-0.70%) | 4,693,750 |
| 19 Jul 2024 | CNY | 12.14 | 13.02 | 12.08 | 12.82 | 12.82 | +0.47 (+3.81%) | 7,455,300 |
| 18 Jul 2024 | CNY | 11.88 | 12.55 | 11.67 | 12.35 | 12.35 | 0.0 (0.0%) | 8,482,000 |
| 17 Jul 2024 | CNY | 13.03 | 13.54 | 12.26 | 12.35 | 12.35 | -0.85 (-6.44%) | 8,524,900 |
| 16 Jul 2024 | CNY | 13.3 | 13.33 | 13.01 | 13.2 | 13.2 | -0.25 (-1.86%) | 6,501,725 |
| 15 Jul 2024 | CNY | 13.24 | 13.68 | 13.05 | 13.45 | 13.45 | +0.14 (+1.05%) | 9,182,000 |
| 12 Jul 2024 | CNY | 13.12 | 13.49 | 12.72 | 13.31 | 13.31 | +0.17 (+1.29%) | 11,168,167 |
| 11 Jul 2024 | CNY | 12.77 | 13.16 | 12.77 | 13.14 | 13.14 | +0.44 (+3.46%) | 8,671,213 |
| 10 Jul 2024 | CNY | 12.9 | 13.17 | 12.61 | 12.7 | 12.7 | -0.58 (-4.37%) | 9,466,167 |
| 9 Jul 2024 | CNY | 13.5 | 13.61 | 12.55 | 13.28 | 13.28 | -0.53 (-3.84%) | 14,952,082 |
| 8 Jul 2024 | CNY | 14.4 | 14.99 | 13.6 | 13.81 | 13.81 | -0.85 (-5.80%) | 15,367,770 |
| 5 Jul 2024 | CNY | 13.82 | 14.9 | 13.41 | 14.66 | 14.66 | +0.59 (+4.19%) | 15,976,274 |
| 4 Jul 2024 | CNY | 13.86 | 14.6 | 13.63 | 14.07 | 14.07 | +0.12 (+0.86%) | 13,508,207 |
| 3 Jul 2024 | CNY | 13.6 | 13.99 | 13.29 | 13.95 | 13.95 | +0.28 (+2.05%) | 11,831,550 |
| 2 Jul 2024 | CNY | 13.7 | 14.13 | 13.46 | 13.67 | 13.67 | -0.53 (-3.73%) | 12,573,800 |
| 1 Jul 2024 | CNY | 13.2 | 15.48 | 13 | 14.2 | 14.2 | +0.67 (+4.95%) | 18,396,574 |
| 28 Jun 2024 | CNY | 13.86 | 14.35 | 13.4 | 13.53 | 13.53 | -0.39 (-2.80%) | 14,407,521 |
| 27 Jun 2024 | CNY | 13.4 | 13.98 | 13.33 | 13.92 | 13.92 | +0.33 (+2.43%) | 14,655,165 |
| 26 Jun 2024 | CNY | 13.33 | 13.59 | 12.6 | 13.59 | 13.59 | -0.22 (-1.59%) | 11,994,582 |
| 25 Jun 2024 | CNY | 13.58 | 13.96 | 12.91 | 13.81 | 13.81 | +0.49 (+3.68%) | 17,803,015 |
