| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 15.26 | 15.26 | 15.02 | 15.05 | 15.05 | -0.14 (-0.92%) | 1,496,500 |
| 6 Aug 2024 | CNY | 14.92 | 15.2 | 14.91 | 15.19 | 15.19 | +0.48 (+3.26%) | 2,336,923 |
| 5 Aug 2024 | CNY | 15.09 | 15.37 | 14.71 | 14.71 | 14.71 | -0.36 (-2.39%) | 2,626,500 |
| 2 Aug 2024 | CNY | 15.15 | 15.39 | 15.01 | 15.07 | 15.07 | -0.23 (-1.50%) | 1,781,368 |
| 1 Aug 2024 | CNY | 15.33 | 15.45 | 15.19 | 15.3 | 15.3 | -0.1 (-0.65%) | 2,126,501 |
| 31 Jul 2024 | CNY | 14.84 | 15.43 | 14.84 | 15.4 | 15.4 | +0.53 (+3.56%) | 3,015,041 |
| 30 Jul 2024 | CNY | 14.76 | 15.08 | 14.61 | 14.87 | 14.87 | +0.11 (+0.75%) | 1,878,500 |
| 29 Jul 2024 | CNY | 14.76 | 14.83 | 14.45 | 14.76 | 14.76 | +0.03 (+0.20%) | 1,441,300 |
| 26 Jul 2024 | CNY | 14.44 | 14.8 | 14.44 | 14.73 | 14.73 | +0.21 (+1.45%) | 1,371,301 |
| 25 Jul 2024 | CNY | 14.2 | 14.7 | 14.12 | 14.52 | 14.52 | +0.27 (+1.89%) | 1,844,225 |
| 24 Jul 2024 | CNY | 14.68 | 14.77 | 14.22 | 14.25 | 14.25 | -0.46 (-3.13%) | 1,938,000 |
| 23 Jul 2024 | CNY | 15.1 | 15.19 | 14.7 | 14.71 | 14.71 | -0.39 (-2.58%) | 1,614,551 |
| 22 Jul 2024 | CNY | 14.91 | 15.15 | 14.86 | 15.1 | 15.1 | +0.11 (+0.73%) | 1,601,307 |
| 19 Jul 2024 | CNY | 14.61 | 15.05 | 14.57 | 14.99 | 14.99 | +0.31 (+2.11%) | 1,717,301 |
| 18 Jul 2024 | CNY | 14.89 | 14.89 | 14.4 | 14.68 | 14.68 | -0.27 (-1.81%) | 2,017,800 |
| 17 Jul 2024 | CNY | 14.88 | 15.12 | 14.77 | 14.95 | 14.95 | 0.0 (0.0%) | 1,677,600 |
| 16 Jul 2024 | CNY | 14.94 | 15.06 | 14.71 | 14.95 | 14.95 | 0.0 (0.0%) | 1,283,200 |
| 15 Jul 2024 | CNY | 15.2 | 15.27 | 14.86 | 14.95 | 14.95 | -0.23 (-1.52%) | 1,492,400 |
| 12 Jul 2024 | CNY | 15.38 | 15.52 | 15.14 | 15.18 | 15.18 | -0.25 (-1.62%) | 2,465,717 |
| 11 Jul 2024 | CNY | 14.88 | 15.6 | 14.88 | 15.43 | 15.43 | +0.82 (+5.61%) | 4,112,530 |
| 10 Jul 2024 | CNY | 14.79 | 14.9 | 14.56 | 14.61 | 14.61 | -0.24 (-1.62%) | 2,174,567 |
| 9 Jul 2024 | CNY | 14.5 | 14.99 | 14.1 | 14.85 | 14.85 | +0.25 (+1.71%) | 2,595,501 |
| 8 Jul 2024 | CNY | 15.13 | 15.13 | 14.57 | 14.6 | 14.6 | -0.54 (-3.57%) | 1,776,370 |
| 5 Jul 2024 | CNY | 14.73 | 15.19 | 14.58 | 15.14 | 15.14 | +0.3 (+2.02%) | 1,922,250 |
| 4 Jul 2024 | CNY | 15.13 | 15.42 | 14.77 | 14.84 | 14.84 | -0.52 (-3.39%) | 2,270,390 |
| 3 Jul 2024 | CNY | 15.21 | 15.49 | 15.18 | 15.36 | 15.36 | +0.07 (+0.46%) | 2,404,883 |
| 2 Jul 2024 | CNY | 15.21 | 15.52 | 15.11 | 15.29 | 15.29 | +0.08 (+0.53%) | 2,259,301 |
| 1 Jul 2024 | CNY | 15.01 | 15.28 | 14.7 | 15.21 | 15.21 | +0.16 (+1.06%) | 2,408,651 |
| 28 Jun 2024 | CNY | 15.13 | 15.45 | 15 | 15.05 | 15.05 | -0.18 (-1.18%) | 2,711,501 |
| 27 Jun 2024 | CNY | 15.25 | 15.57 | 15.12 | 15.23 | 15.23 | -0.02 (-0.13%) | 3,689,850 |
