| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 12.44 | 12.99 | 12.19 | 12.22 | 12.22 | -0.26 (-2.08%) | 16,435,099 |
| 13 Aug 2024 | CNY | 12.23 | 13.09 | 12.23 | 12.48 | 12.48 | -0.97 (-7.21%) | 22,490,697 |
| 12 Aug 2024 | CNY | 15 | 16 | 13.35 | 13.45 | 13.45 | -0.29 (-2.11%) | 31,944,908 |
| 9 Aug 2024 | CNY | 11.58 | 13.74 | 11.4 | 13.74 | 13.74 | +2.29 (+20%) | 29,503,215 |
| 8 Aug 2024 | CNY | 11.85 | 11.85 | 11.4 | 11.45 | 11.45 | -0.44 (-3.70%) | 4,750,600 |
| 7 Aug 2024 | CNY | 11.75 | 12.08 | 11.62 | 11.89 | 11.89 | +0.19 (+1.62%) | 4,961,300 |
| 6 Aug 2024 | CNY | 11.76 | 11.94 | 11.51 | 11.7 | 11.7 | +0.18 (+1.56%) | 4,027,255 |
| 5 Aug 2024 | CNY | 11.9 | 12.16 | 11.5 | 11.52 | 11.52 | -0.66 (-5.42%) | 6,838,855 |
| 2 Aug 2024 | CNY | 11.56 | 12.56 | 11.56 | 12.18 | 12.18 | +0.3 (+2.53%) | 10,611,055 |
| 1 Aug 2024 | CNY | 11.7 | 12.66 | 11.47 | 11.88 | 11.88 | +0.36 (+3.12%) | 9,458,855 |
| 31 Jul 2024 | CNY | 11.25 | 11.83 | 11.13 | 11.52 | 11.52 | +0.28 (+2.49%) | 4,849,555 |
| 30 Jul 2024 | CNY | 11.08 | 11.38 | 10.91 | 11.24 | 11.24 | +0.28 (+2.55%) | 3,301,400 |
| 29 Jul 2024 | CNY | 10.99 | 11.05 | 10.76 | 10.96 | 10.96 | +0.04 (+0.37%) | 1,888,400 |
| 26 Jul 2024 | CNY | 10.8 | 11.05 | 10.79 | 10.92 | 10.92 | +0.13 (+1.20%) | 1,766,000 |
| 25 Jul 2024 | CNY | 10.69 | 10.98 | 10.68 | 10.79 | 10.79 | 0.0 (0.0%) | 1,482,817 |
| 24 Jul 2024 | CNY | 10.9 | 11.07 | 10.78 | 10.79 | 10.79 | -0.23 (-2.09%) | 2,198,209 |
| 23 Jul 2024 | CNY | 11.45 | 11.52 | 11.02 | 11.02 | 11.02 | -0.36 (-3.16%) | 3,149,836 |
| 22 Jul 2024 | CNY | 11.45 | 11.62 | 11.32 | 11.38 | 11.38 | -0.14 (-1.22%) | 2,582,100 |
| 19 Jul 2024 | CNY | 11.31 | 11.65 | 11.19 | 11.52 | 11.52 | +0.23 (+2.04%) | 4,062,300 |
| 18 Jul 2024 | CNY | 11.15 | 11.29 | 10.95 | 11.29 | 11.29 | -0.06 (-0.53%) | 3,597,000 |
| 17 Jul 2024 | CNY | 11.11 | 11.67 | 10.95 | 11.35 | 11.35 | +0.23 (+2.07%) | 4,799,292 |
| 16 Jul 2024 | CNY | 11.06 | 11.13 | 10.91 | 11.12 | 11.12 | +0.06 (+0.54%) | 1,839,500 |
| 15 Jul 2024 | CNY | 11.3 | 11.33 | 10.98 | 11.06 | 11.06 | -0.27 (-2.38%) | 2,730,400 |
| 12 Jul 2024 | CNY | 11.38 | 11.72 | 11.14 | 11.33 | 11.33 | +0.05 (+0.44%) | 4,251,200 |
| 11 Jul 2024 | CNY | 11.19 | 11.33 | 11.06 | 11.28 | 11.28 | +0.36 (+3.30%) | 3,407,587 |
| 10 Jul 2024 | CNY | 11.01 | 11.11 | 10.83 | 10.92 | 10.92 | -0.15 (-1.36%) | 2,200,400 |
| 9 Jul 2024 | CNY | 10.83 | 11.11 | 10.4 | 11.07 | 11.07 | +0.21 (+1.93%) | 4,864,214 |
| 8 Jul 2024 | CNY | 11.44 | 11.58 | 10.86 | 10.86 | 10.86 | -0.48 (-4.23%) | 4,088,900 |
| 5 Jul 2024 | CNY | 11.4 | 11.42 | 11.02 | 11.34 | 11.34 | -0.21 (-1.82%) | 4,637,400 |
| 4 Jul 2024 | CNY | 11.11 | 12.37 | 11.11 | 11.55 | 11.55 | -0.67 (-5.48%) | 7,230,100 |
