| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2024 | CNY | 23.05 | 23.4 | 22.94 | 23.31 | 23.31 | +0.17 (+0.73%) | 2,071,139 |
| 14 Aug 2024 | CNY | 23.2 | 23.38 | 23.1 | 23.14 | 23.14 | -0.03 (-0.13%) | 1,309,750 |
| 13 Aug 2024 | CNY | 22.99 | 23.26 | 22.86 | 23.17 | 23.17 | +0.12 (+0.52%) | 1,328,742 |
| 12 Aug 2024 | CNY | 23.4 | 23.43 | 22.77 | 23.05 | 23.05 | -0.09 (-0.39%) | 2,033,842 |
| 9 Aug 2024 | CNY | 23.47 | 23.76 | 23.14 | 23.14 | 23.14 | -0.26 (-1.11%) | 2,464,810 |
| 8 Aug 2024 | CNY | 23.7 | 23.72 | 23 | 23.4 | 23.4 | -1.08 (-4.41%) | 6,453,350 |
| 7 Aug 2024 | CNY | 24.7 | 25.8 | 24.3 | 24.48 | 24.48 | -0.47 (-1.88%) | 9,535,489 |
| 6 Aug 2024 | CNY | 23.86 | 25.4 | 23.62 | 24.95 | 24.95 | +0.96 (+4.00%) | 9,849,671 |
| 5 Aug 2024 | CNY | 23.75 | 24.69 | 23.75 | 23.99 | 23.99 | +0.39 (+1.65%) | 7,797,300 |
| 2 Aug 2024 | CNY | 24.3 | 24.68 | 23.6 | 23.6 | 23.6 | -1 (-4.07%) | 4,568,765 |
| 1 Aug 2024 | CNY | 25.27 | 25.45 | 24.32 | 24.6 | 24.6 | -0.7 (-2.77%) | 8,686,950 |
| 31 Jul 2024 | CNY | 23.78 | 25.99 | 23.77 | 25.3 | 25.3 | +1.55 (+6.53%) | 10,668,340 |
| 30 Jul 2024 | CNY | 23.04 | 23.97 | 23.04 | 23.75 | 23.75 | +0.85 (+3.71%) | 4,207,350 |
| 29 Jul 2024 | CNY | 22.69 | 23.24 | 22.55 | 22.9 | 22.9 | +0.15 (+0.66%) | 1,700,100 |
| 26 Jul 2024 | CNY | 22.71 | 23 | 22.3 | 22.75 | 22.75 | +0.04 (+0.18%) | 2,153,465 |
| 25 Jul 2024 | CNY | 22.7 | 23.05 | 22.5 | 22.71 | 22.71 | -0.09 (-0.39%) | 1,495,600 |
| 24 Jul 2024 | CNY | 22.83 | 23.32 | 22.77 | 22.8 | 22.8 | -0.01 (-0.04%) | 1,901,500 |
| 23 Jul 2024 | CNY | 23.28 | 23.61 | 22.81 | 22.81 | 22.81 | -0.59 (-2.52%) | 1,976,600 |
| 22 Jul 2024 | CNY | 23.3 | 23.95 | 23.28 | 23.4 | 23.4 | -0.4 (-1.68%) | 2,591,310 |
| 19 Jul 2024 | CNY | 23.89 | 24.5 | 23.75 | 23.8 | 23.8 | -0.12 (-0.50%) | 3,037,610 |
| 18 Jul 2024 | CNY | 23.35 | 23.98 | 22.5 | 23.92 | 23.92 | +0.44 (+1.87%) | 3,484,600 |
| 17 Jul 2024 | CNY | 23.91 | 24.18 | 23.48 | 23.48 | 23.48 | -0.42 (-1.76%) | 2,280,100 |
| 16 Jul 2024 | CNY | 23.76 | 23.94 | 23.36 | 23.9 | 23.9 | +0.14 (+0.59%) | 2,015,650 |
| 15 Jul 2024 | CNY | 24.2 | 24.39 | 23.67 | 23.76 | 23.76 | -0.7 (-2.86%) | 2,303,155 |
| 12 Jul 2024 | CNY | 24.31 | 25.3 | 24.13 | 24.46 | 24.46 | -0.09 (-0.37%) | 3,808,700 |
| 11 Jul 2024 | CNY | 24.14 | 24.65 | 23.81 | 24.55 | 24.55 | +0.94 (+3.98%) | 3,683,430 |
| 10 Jul 2024 | CNY | 24.07 | 24.55 | 23.5 | 23.61 | 23.61 | -0.69 (-2.84%) | 2,843,850 |
| 9 Jul 2024 | CNY | 24.04 | 24.31 | 23.12 | 24.3 | 24.3 | +0.65 (+2.75%) | 3,467,464 |
| 8 Jul 2024 | CNY | 24.46 | 24.5 | 23.4 | 23.65 | 23.65 | -1.1 (-4.44%) | 4,191,000 |
| 5 Jul 2024 | CNY | 24.36 | 25.26 | 24.28 | 24.75 | 24.75 | +0.45 (+1.85%) | 3,722,350 |
