| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 16.86 | 18.6 | 16.78 | 17.64 | 17.64 | -0.58 (-3.18%) | 5,466,564 |
| 2 Aug 2024 | CNY | 18 | 19.92 | 17.13 | 18.22 | 18.22 | +1.62 (+9.76%) | 6,507,595 |
| 1 Aug 2024 | CNY | 16.61 | 16.81 | 16.55 | 16.6 | 16.6 | -0.04 (-0.24%) | 813,589 |
| 31 Jul 2024 | CNY | 16.3 | 16.76 | 16.25 | 16.64 | 16.64 | +0.28 (+1.71%) | 998,339 |
| 30 Jul 2024 | CNY | 16.3 | 16.41 | 16.02 | 16.36 | 16.36 | +0.22 (+1.36%) | 767,200 |
| 29 Jul 2024 | CNY | 16.22 | 16.27 | 15.91 | 16.14 | 16.14 | +0.04 (+0.25%) | 676,300 |
| 26 Jul 2024 | CNY | 15.89 | 16.16 | 15.71 | 16.1 | 16.1 | +0.18 (+1.13%) | 851,121 |
| 25 Jul 2024 | CNY | 15.38 | 16.06 | 15.38 | 15.92 | 15.92 | +0.4 (+2.58%) | 753,021 |
| 24 Jul 2024 | CNY | 15.71 | 15.8 | 15.37 | 15.52 | 15.52 | -0.16 (-1.02%) | 654,500 |
| 23 Jul 2024 | CNY | 15.96 | 16.2 | 15.68 | 15.68 | 15.68 | -0.3 (-1.88%) | 825,150 |
| 22 Jul 2024 | CNY | 15.84 | 16.18 | 15.76 | 15.98 | 15.98 | +0.03 (+0.19%) | 797,650 |
| 19 Jul 2024 | CNY | 16.2 | 16.2 | 15.81 | 15.95 | 15.95 | -0.07 (-0.44%) | 658,400 |
| 18 Jul 2024 | CNY | 16.02 | 16.25 | 15.59 | 16.02 | 16.02 | -0.14 (-0.87%) | 811,579 |
| 17 Jul 2024 | CNY | 16.52 | 16.66 | 16.06 | 16.16 | 16.16 | -0.52 (-3.12%) | 1,340,713 |
| 16 Jul 2024 | CNY | 16.38 | 17.1 | 16.28 | 16.68 | 16.68 | +0.12 (+0.72%) | 2,027,044 |
| 15 Jul 2024 | CNY | 16.75 | 16.85 | 16.26 | 16.56 | 16.56 | -0.45 (-2.65%) | 2,026,937 |
| 12 Jul 2024 | CNY | 16.17 | 18.6 | 16.02 | 17.01 | 17.01 | +0.87 (+5.39%) | 3,489,194 |
| 11 Jul 2024 | CNY | 15.69 | 16.2 | 15.64 | 16.14 | 16.14 | +0.76 (+4.94%) | 1,010,271 |
| 10 Jul 2024 | CNY | 15.46 | 15.75 | 15.35 | 15.38 | 15.38 | -0.15 (-0.97%) | 600,892 |
| 9 Jul 2024 | CNY | 15.44 | 15.68 | 14.93 | 15.53 | 15.53 | 0.0 (0.0%) | 955,600 |
| 8 Jul 2024 | CNY | 16.2 | 16.2 | 15.5 | 15.53 | 15.53 | -0.53 (-3.30%) | 688,750 |
| 5 Jul 2024 | CNY | 15.46 | 16.25 | 15.19 | 16.06 | 16.06 | +0.58 (+3.75%) | 810,751 |
| 4 Jul 2024 | CNY | 16.19 | 16.28 | 15.4 | 15.48 | 15.48 | -0.7 (-4.33%) | 578,173 |
| 3 Jul 2024 | CNY | 16.22 | 16.34 | 16 | 16.18 | 16.18 | -0.04 (-0.25%) | 653,137 |
| 2 Jul 2024 | CNY | 16.24 | 16.43 | 16.13 | 16.22 | 16.22 | -0.02 (-0.12%) | 680,050 |
| 1 Jul 2024 | CNY | 15.97 | 16.39 | 15.64 | 16.24 | 16.24 | +0.34 (+2.14%) | 792,200 |
| 28 Jun 2024 | CNY | 15.55 | 16.25 | 15.46 | 15.9 | 15.9 | -0.26 (-1.61%) | 1,131,525 |
| 27 Jun 2024 | CNY | 16.8 | 17.01 | 15.89 | 16.16 | 16.16 | +0.03 (+0.19%) | 1,477,406 |
| 26 Jun 2024 | CNY | 15.47 | 16.18 | 15.46 | 16.13 | 16.13 | +0.54 (+3.46%) | 709,850 |
| 25 Jun 2024 | CNY | 15.19 | 15.84 | 15.19 | 15.59 | 15.59 | +0.4 (+2.63%) | 878,079 |
