| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 16.81 | 17.88 | 16.68 | 17.31 | 17.31 | +0.5 (+2.97%) | 20,520,792 |
| 13 Aug 2024 | CNY | 16.4 | 16.83 | 16.2 | 16.81 | 16.81 | +0.5 (+3.07%) | 9,535,056 |
| 12 Aug 2024 | CNY | 16.73 | 16.97 | 16.21 | 16.31 | 16.31 | -0.26 (-1.57%) | 8,200,405 |
| 9 Aug 2024 | CNY | 16.57 | 17.04 | 16.35 | 16.57 | 16.57 | +0.12 (+0.73%) | 10,896,908 |
| 8 Aug 2024 | CNY | 16.53 | 16.81 | 16.01 | 16.45 | 16.45 | -0.23 (-1.38%) | 9,149,007 |
| 7 Aug 2024 | CNY | 16.36 | 16.99 | 16.3 | 16.68 | 16.68 | +0.3 (+1.83%) | 10,953,833 |
| 6 Aug 2024 | CNY | 16.39 | 16.64 | 16.13 | 16.38 | 16.38 | +0.23 (+1.42%) | 8,786,812 |
| 5 Aug 2024 | CNY | 16.83 | 17.05 | 16.15 | 16.15 | 16.15 | -1.02 (-5.94%) | 12,431,042 |
| 2 Aug 2024 | CNY | 17.83 | 17.84 | 17.1 | 17.17 | 17.17 | -0.84 (-4.66%) | 14,429,116 |
| 1 Aug 2024 | CNY | 18.85 | 18.95 | 17.92 | 18.01 | 18.01 | -0.34 (-1.85%) | 18,228,834 |
| 31 Jul 2024 | CNY | 17.48 | 18.76 | 17.35 | 18.35 | 18.35 | +0.65 (+3.67%) | 20,894,325 |
| 30 Jul 2024 | CNY | 17.55 | 17.88 | 17.32 | 17.7 | 17.7 | +0.17 (+0.97%) | 14,874,278 |
| 29 Jul 2024 | CNY | 17.19 | 17.8 | 16.81 | 17.53 | 17.53 | +0.33 (+1.92%) | 13,292,132 |
| 26 Jul 2024 | CNY | 16.95 | 17.38 | 16.75 | 17.2 | 17.2 | +0.26 (+1.53%) | 11,439,839 |
| 25 Jul 2024 | CNY | 16.84 | 17.2 | 16.57 | 16.94 | 16.94 | -0.32 (-1.85%) | 13,893,780 |
| 24 Jul 2024 | CNY | 17.99 | 18.61 | 17.1 | 17.26 | 17.26 | -0.6 (-3.36%) | 19,167,115 |
| 23 Jul 2024 | CNY | 18.66 | 18.66 | 17.78 | 17.86 | 17.86 | -0.87 (-4.64%) | 17,680,913 |
| 22 Jul 2024 | CNY | 18.45 | 18.99 | 17.9 | 18.73 | 18.73 | +0.58 (+3.20%) | 22,499,272 |
| 19 Jul 2024 | CNY | 18 | 18.49 | 17.7 | 18.15 | 18.15 | +0.09 (+0.50%) | 16,826,856 |
| 18 Jul 2024 | CNY | 18.5 | 18.5 | 17.3 | 18.06 | 18.06 | -0.62 (-3.32%) | 17,799,731 |
| 17 Jul 2024 | CNY | 19.98 | 20.19 | 18.62 | 18.68 | 18.68 | -1.2 (-6.04%) | 19,906,973 |
| 16 Jul 2024 | CNY | 19.76 | 21.09 | 19.38 | 19.88 | 19.88 | -0.13 (-0.65%) | 24,845,320 |
| 15 Jul 2024 | CNY | 20.24 | 20.45 | 19.85 | 20.01 | 20.01 | -0.7 (-3.38%) | 15,540,697 |
| 12 Jul 2024 | CNY | 21.45 | 21.6 | 20.46 | 20.71 | 20.71 | -0.97 (-4.47%) | 22,161,711 |
| 11 Jul 2024 | CNY | 22.55 | 22.98 | 21.2 | 21.68 | 21.68 | +0.2 (+0.93%) | 30,629,917 |
| 10 Jul 2024 | CNY | 22.39 | 23.43 | 21.25 | 21.48 | 21.48 | -0.66 (-2.98%) | 39,338,593 |
| 9 Jul 2024 | CNY | 18.41 | 22.14 | 18.02 | 22.14 | 22.14 | +3.69 (+20%) | 35,074,788 |
| 8 Jul 2024 | CNY | 18.8 | 18.98 | 18.2 | 18.45 | 18.45 | -0.22 (-1.18%) | 9,659,818 |
| 5 Jul 2024 | CNY | 19 | 19.1 | 18.04 | 18.67 | 18.67 | -0.13 (-0.69%) | 10,369,320 |
| 4 Jul 2024 | CNY | 21.13 | 21.13 | 18.75 | 18.8 | 18.8 | -0.88 (-4.47%) | 14,833,183 |
