| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 19.67 | 20 | 19.66 | 19.86 | 19.86 | +0.09 (+0.46%) | 430,600 |
| 6 Aug 2024 | CNY | 19.37 | 19.77 | 19.37 | 19.77 | 19.77 | +0.56 (+2.92%) | 616,900 |
| 5 Aug 2024 | CNY | 19.71 | 19.96 | 19.21 | 19.21 | 19.21 | -0.7 (-3.52%) | 909,500 |
| 2 Aug 2024 | CNY | 20.02 | 20.26 | 19.89 | 19.91 | 19.91 | -0.3 (-1.48%) | 603,300 |
| 1 Aug 2024 | CNY | 20.49 | 20.52 | 20.08 | 20.21 | 20.21 | -0.29 (-1.41%) | 918,000 |
| 31 Jul 2024 | CNY | 19.96 | 20.51 | 19.71 | 20.5 | 20.5 | +0.64 (+3.22%) | 1,163,600 |
| 30 Jul 2024 | CNY | 19.78 | 20 | 19.66 | 19.86 | 19.86 | -0.07 (-0.35%) | 376,200 |
| 29 Jul 2024 | CNY | 20.42 | 20.42 | 19.76 | 19.93 | 19.93 | -0.19 (-0.94%) | 727,832 |
| 26 Jul 2024 | CNY | 19.64 | 20.28 | 19.56 | 20.12 | 20.12 | +0.7 (+3.60%) | 996,000 |
| 25 Jul 2024 | CNY | 19.27 | 19.71 | 19.05 | 19.42 | 19.42 | +0.15 (+0.78%) | 416,700 |
| 24 Jul 2024 | CNY | 19.47 | 19.51 | 19.09 | 19.27 | 19.27 | -0.16 (-0.82%) | 469,268 |
| 23 Jul 2024 | CNY | 20.08 | 20.13 | 19.4 | 19.43 | 19.43 | -0.57 (-2.85%) | 591,720 |
| 22 Jul 2024 | CNY | 19.76 | 20.15 | 19.74 | 20 | 20 | +0.24 (+1.21%) | 641,200 |
| 19 Jul 2024 | CNY | 19.47 | 19.87 | 19.4 | 19.76 | 19.76 | +0.16 (+0.82%) | 382,500 |
| 18 Jul 2024 | CNY | 19.43 | 19.72 | 19.05 | 19.6 | 19.6 | +0.18 (+0.93%) | 534,000 |
| 17 Jul 2024 | CNY | 19.5 | 19.75 | 19.31 | 19.42 | 19.42 | -0.17 (-0.87%) | 457,500 |
| 16 Jul 2024 | CNY | 19.92 | 19.92 | 19.33 | 19.59 | 19.59 | -0.09 (-0.46%) | 487,700 |
| 15 Jul 2024 | CNY | 20.01 | 20.24 | 19.5 | 19.68 | 19.68 | -0.47 (-2.33%) | 595,700 |
| 12 Jul 2024 | CNY | 20.4 | 20.52 | 20 | 20.15 | 20.15 | -0.21 (-1.03%) | 558,600 |
| 11 Jul 2024 | CNY | 20.1 | 20.37 | 19.95 | 20.36 | 20.36 | +0.52 (+2.62%) | 938,500 |
| 10 Jul 2024 | CNY | 19.82 | 20.23 | 19.73 | 19.84 | 19.84 | -0.05 (-0.25%) | 754,000 |
| 9 Jul 2024 | CNY | 19.88 | 20 | 19.15 | 19.89 | 19.89 | 0.0 (0.0%) | 900,800 |
| 8 Jul 2024 | CNY | 20.56 | 20.74 | 19.73 | 19.89 | 19.89 | -0.69 (-3.35%) | 737,200 |
| 5 Jul 2024 | CNY | 20.09 | 20.6 | 19.81 | 20.58 | 20.58 | +0.49 (+2.44%) | 692,400 |
| 4 Jul 2024 | CNY | 20.45 | 20.78 | 19.89 | 20.09 | 20.09 | -0.63 (-3.04%) | 732,300 |
| 3 Jul 2024 | CNY | 20.61 | 20.79 | 19.86 | 20.72 | 20.72 | +0.12 (+0.58%) | 827,700 |
| 2 Jul 2024 | CNY | 20.5 | 20.83 | 20.41 | 20.6 | 20.6 | +0.11 (+0.54%) | 680,800 |
| 1 Jul 2024 | CNY | 20.75 | 20.86 | 20.18 | 20.49 | 20.49 | -0.27 (-1.30%) | 823,900 |
| 28 Jun 2024 | CNY | 20.45 | 21.11 | 20.37 | 20.76 | 20.76 | +0.31 (+1.52%) | 600,000 |
| 27 Jun 2024 | CNY | 20.73 | 21.11 | 20.42 | 20.45 | 20.45 | -0.29 (-1.40%) | 600,000 |
