| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2024 | CNY | 15.84 | 16.24 | 15.5 | 15.7 | 15.7 | -0.19 (-1.20%) | 4,650,627 |
| 14 Aug 2024 | CNY | 15.59 | 16.18 | 15.33 | 15.89 | 15.89 | +0.2 (+1.27%) | 5,400,700 |
| 13 Aug 2024 | CNY | 15.88 | 15.96 | 15.4 | 15.69 | 15.69 | -0.4 (-2.49%) | 5,067,600 |
| 12 Aug 2024 | CNY | 15.15 | 16.3 | 15.15 | 16.09 | 16.09 | +0.79 (+5.16%) | 7,757,923 |
| 9 Aug 2024 | CNY | 15.64 | 15.89 | 15.25 | 15.3 | 15.3 | -0.39 (-2.49%) | 3,750,956 |
| 8 Aug 2024 | CNY | 15.52 | 16.38 | 15.52 | 15.69 | 15.69 | +0.08 (+0.51%) | 6,196,600 |
| 7 Aug 2024 | CNY | 15.85 | 15.92 | 15.41 | 15.61 | 15.61 | -0.16 (-1.01%) | 3,037,463 |
| 6 Aug 2024 | CNY | 15 | 15.87 | 14.97 | 15.77 | 15.77 | +0.78 (+5.20%) | 4,487,600 |
| 5 Aug 2024 | CNY | 15.33 | 15.67 | 14.98 | 14.99 | 14.99 | -0.52 (-3.35%) | 4,200,499 |
| 2 Aug 2024 | CNY | 15.52 | 16.03 | 15.4 | 15.51 | 15.51 | -0.12 (-0.77%) | 6,349,155 |
| 1 Aug 2024 | CNY | 15 | 16.48 | 15 | 15.63 | 15.63 | +0.58 (+3.85%) | 7,422,803 |
| 31 Jul 2024 | CNY | 14.76 | 15.12 | 14.46 | 15.05 | 15.05 | +0.33 (+2.24%) | 3,419,142 |
| 30 Jul 2024 | CNY | 14.23 | 14.73 | 14.08 | 14.72 | 14.72 | +0.52 (+3.66%) | 2,777,379 |
| 29 Jul 2024 | CNY | 14.39 | 14.39 | 14.01 | 14.2 | 14.2 | -0.08 (-0.56%) | 1,362,700 |
| 26 Jul 2024 | CNY | 14.55 | 14.55 | 14.23 | 14.28 | 14.28 | -0.16 (-1.11%) | 2,353,900 |
| 25 Jul 2024 | CNY | 14.44 | 14.73 | 14.28 | 14.44 | 14.44 | 0.0 (0.0%) | 2,045,600 |
| 24 Jul 2024 | CNY | 14.97 | 15.04 | 14.39 | 14.44 | 14.44 | -0.56 (-3.73%) | 3,266,141 |
| 23 Jul 2024 | CNY | 15.3 | 15.49 | 14.95 | 15 | 15 | -0.35 (-2.28%) | 3,408,396 |
| 22 Jul 2024 | CNY | 15.39 | 15.56 | 15.1 | 15.35 | 15.35 | -0.08 (-0.52%) | 2,601,519 |
| 19 Jul 2024 | CNY | 15.38 | 15.72 | 15.3 | 15.43 | 15.43 | -0.35 (-2.22%) | 4,619,559 |
| 18 Jul 2024 | CNY | 14.97 | 15.78 | 14.68 | 15.78 | 15.78 | +0.59 (+3.88%) | 6,327,611 |
| 17 Jul 2024 | CNY | 14.97 | 15.43 | 14.82 | 15.19 | 15.19 | +0.16 (+1.06%) | 3,769,256 |
| 16 Jul 2024 | CNY | 14.98 | 15.05 | 14.78 | 15.03 | 15.03 | -0.09 (-0.60%) | 2,435,500 |
| 15 Jul 2024 | CNY | 15.2 | 15.5 | 14.77 | 15.12 | 15.12 | -0.24 (-1.56%) | 3,985,222 |
| 12 Jul 2024 | CNY | 15.59 | 15.93 | 15.3 | 15.36 | 15.36 | -0.34 (-2.17%) | 5,000,100 |
| 11 Jul 2024 | CNY | 15.21 | 16.1 | 15.2 | 15.7 | 15.7 | +0.34 (+2.21%) | 7,840,342 |
| 10 Jul 2024 | CNY | 14.28 | 16.99 | 14.09 | 15.36 | 15.36 | +1.03 (+7.19%) | 7,985,607 |
| 9 Jul 2024 | CNY | 14.2 | 14.34 | 13.62 | 14.33 | 14.33 | +0.13 (+0.92%) | 2,828,942 |
| 8 Jul 2024 | CNY | 14.42 | 14.63 | 13.98 | 14.2 | 14.2 | -0.37 (-2.54%) | 3,484,522 |
| 5 Jul 2024 | CNY | 13.63 | 14.68 | 13.43 | 14.57 | 14.57 | +0.93 (+6.82%) | 4,765,425 |
