| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 16.12 | 16.14 | 15.82 | 15.82 | 15.82 | -0.32 (-1.98%) | 4,210,760 |
| 13 Aug 2024 | CNY | 15.96 | 16.15 | 15.8 | 16.14 | 16.14 | +0.18 (+1.13%) | 3,710,947 |
| 12 Aug 2024 | CNY | 16.21 | 16.32 | 15.89 | 15.96 | 15.96 | -0.38 (-2.33%) | 6,288,658 |
| 9 Aug 2024 | CNY | 16.68 | 16.82 | 16.33 | 16.34 | 16.34 | -0.3 (-1.80%) | 6,818,849 |
| 8 Aug 2024 | CNY | 16.76 | 17.2 | 16.31 | 16.64 | 16.64 | +0.12 (+0.73%) | 12,464,097 |
| 7 Aug 2024 | CNY | 16.28 | 16.7 | 16.2 | 16.52 | 16.52 | +0.19 (+1.16%) | 5,325,160 |
| 6 Aug 2024 | CNY | 16.17 | 16.42 | 16.14 | 16.33 | 16.33 | +0.31 (+1.94%) | 4,612,015 |
| 5 Aug 2024 | CNY | 16.45 | 16.76 | 15.97 | 16.02 | 16.02 | -0.52 (-3.14%) | 7,068,820 |
| 2 Aug 2024 | CNY | 16.8 | 17.06 | 16.47 | 16.54 | 16.54 | -0.41 (-2.42%) | 5,852,299 |
| 1 Aug 2024 | CNY | 16.89 | 17.19 | 16.84 | 16.95 | 16.95 | +0.07 (+0.41%) | 6,865,719 |
| 31 Jul 2024 | CNY | 16.25 | 16.94 | 16.14 | 16.88 | 16.88 | +0.64 (+3.94%) | 8,218,696 |
| 30 Jul 2024 | CNY | 16.01 | 16.27 | 15.88 | 16.24 | 16.24 | +0.11 (+0.68%) | 3,787,255 |
| 29 Jul 2024 | CNY | 16.35 | 16.43 | 16.04 | 16.13 | 16.13 | -0.09 (-0.55%) | 3,523,603 |
| 26 Jul 2024 | CNY | 15.96 | 16.29 | 15.94 | 16.22 | 16.22 | +0.3 (+1.88%) | 5,158,417 |
| 25 Jul 2024 | CNY | 15.81 | 16.22 | 15.77 | 15.92 | 15.92 | +0.03 (+0.19%) | 4,933,768 |
| 24 Jul 2024 | CNY | 16.1 | 16.33 | 15.84 | 15.89 | 15.89 | -0.36 (-2.22%) | 6,280,549 |
| 23 Jul 2024 | CNY | 16.71 | 16.9 | 16.25 | 16.25 | 16.25 | -0.49 (-2.93%) | 7,334,710 |
| 22 Jul 2024 | CNY | 17.1 | 17.12 | 16.6 | 16.74 | 16.74 | -0.33 (-1.93%) | 6,867,145 |
| 19 Jul 2024 | CNY | 16.54 | 17.17 | 16.53 | 17.07 | 17.07 | +0.42 (+2.52%) | 5,388,391 |
| 18 Jul 2024 | CNY | 16.77 | 16.77 | 16.33 | 16.65 | 16.65 | -0.27 (-1.60%) | 5,010,123 |
| 17 Jul 2024 | CNY | 17.17 | 17.2 | 16.87 | 16.92 | 16.92 | -0.23 (-1.34%) | 3,792,213 |
| 16 Jul 2024 | CNY | 16.95 | 17.24 | 16.89 | 17.15 | 17.15 | +0.07 (+0.41%) | 3,397,853 |
| 15 Jul 2024 | CNY | 17.29 | 17.3 | 16.99 | 17.08 | 17.08 | -0.25 (-1.44%) | 3,281,024 |
| 12 Jul 2024 | CNY | 17.36 | 17.46 | 17.12 | 17.33 | 17.33 | -0.1 (-0.57%) | 4,043,249 |
| 11 Jul 2024 | CNY | 17.36 | 17.51 | 17.1 | 17.43 | 17.43 | +0.49 (+2.89%) | 5,490,810 |
| 10 Jul 2024 | CNY | 16.95 | 17.21 | 16.84 | 16.94 | 16.94 | -0.02 (-0.12%) | 4,497,166 |
| 9 Jul 2024 | CNY | 16.33 | 17.04 | 16.19 | 16.96 | 16.96 | +0.65 (+3.99%) | 6,206,670 |
| 8 Jul 2024 | CNY | 16.87 | 16.87 | 16.23 | 16.31 | 16.31 | -0.5 (-2.97%) | 5,222,352 |
| 5 Jul 2024 | CNY | 16.76 | 16.93 | 16.52 | 16.81 | 16.81 | +0.05 (+0.30%) | 4,334,060 |
| 4 Jul 2024 | CNY | 17.66 | 17.66 | 16.7 | 16.76 | 16.76 | -0.41 (-2.39%) | 4,820,260 |
