| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2024 | CNY | 18.77 | 19.32 | 18.6 | 19.28 | 19.28 | +0.5 (+2.66%) | 2,112,657 |
| 12 Aug 2024 | CNY | 19.18 | 19.27 | 18.65 | 18.78 | 18.78 | -0.5 (-2.59%) | 2,368,106 |
| 9 Aug 2024 | CNY | 19.85 | 19.85 | 19.27 | 19.28 | 19.28 | -0.26 (-1.33%) | 3,080,300 |
| 8 Aug 2024 | CNY | 19.99 | 20.58 | 19.41 | 19.54 | 19.54 | -0.46 (-2.30%) | 4,396,925 |
| 7 Aug 2024 | CNY | 20.75 | 21.2 | 19.72 | 20 | 20 | +0.6 (+3.09%) | 5,575,162 |
| 6 Aug 2024 | CNY | 19.28 | 19.52 | 19.11 | 19.4 | 19.4 | +0.32 (+1.68%) | 1,755,204 |
| 5 Aug 2024 | CNY | 20.03 | 20.37 | 19.08 | 19.08 | 19.08 | -1.22 (-6.01%) | 2,896,600 |
| 2 Aug 2024 | CNY | 20.76 | 21.03 | 20.26 | 20.3 | 20.3 | -0.7 (-3.33%) | 1,942,200 |
| 1 Aug 2024 | CNY | 20.9 | 21.28 | 20.81 | 21 | 21 | +0.05 (+0.24%) | 1,845,900 |
| 31 Jul 2024 | CNY | 20.16 | 20.96 | 20.15 | 20.95 | 20.95 | +0.62 (+3.05%) | 2,155,600 |
| 30 Jul 2024 | CNY | 20.07 | 20.51 | 19.97 | 20.33 | 20.33 | +0.04 (+0.20%) | 1,535,157 |
| 29 Jul 2024 | CNY | 19.92 | 20.5 | 19.69 | 20.29 | 20.29 | +0.37 (+1.86%) | 1,894,151 |
| 26 Jul 2024 | CNY | 19.24 | 19.92 | 19.24 | 19.92 | 19.92 | +0.49 (+2.52%) | 1,531,600 |
| 25 Jul 2024 | CNY | 19.74 | 19.78 | 18.93 | 19.43 | 19.43 | -0.06 (-0.31%) | 1,938,300 |
| 24 Jul 2024 | CNY | 19.64 | 19.75 | 19.29 | 19.49 | 19.49 | -0.15 (-0.76%) | 2,262,300 |
| 23 Jul 2024 | CNY | 20.18 | 20.33 | 19.61 | 19.64 | 19.64 | -0.51 (-2.53%) | 1,593,232 |
| 22 Jul 2024 | CNY | 19.7 | 20.28 | 19.51 | 20.15 | 20.15 | +0.43 (+2.18%) | 1,675,832 |
| 19 Jul 2024 | CNY | 19.23 | 19.94 | 19.03 | 19.72 | 19.72 | +0.32 (+1.65%) | 2,057,900 |
| 18 Jul 2024 | CNY | 19.84 | 19.84 | 18.73 | 19.4 | 19.4 | -0.48 (-2.41%) | 2,860,866 |
| 17 Jul 2024 | CNY | 20.5 | 20.65 | 19.86 | 19.88 | 19.88 | -0.65 (-3.17%) | 2,187,700 |
| 16 Jul 2024 | CNY | 20.33 | 20.68 | 20.11 | 20.53 | 20.53 | +0.12 (+0.59%) | 1,934,181 |
| 15 Jul 2024 | CNY | 20.82 | 20.97 | 20.21 | 20.41 | 20.41 | -0.61 (-2.90%) | 1,824,400 |
| 12 Jul 2024 | CNY | 21.35 | 21.52 | 20.93 | 21.02 | 21.02 | -0.39 (-1.82%) | 2,155,790 |
| 11 Jul 2024 | CNY | 20.9 | 21.48 | 20.81 | 21.41 | 21.41 | +0.82 (+3.98%) | 3,325,481 |
| 10 Jul 2024 | CNY | 20.81 | 20.96 | 20.48 | 20.59 | 20.59 | -0.23 (-1.10%) | 2,643,119 |
| 9 Jul 2024 | CNY | 19.99 | 21.08 | 19.46 | 20.82 | 20.82 | +0.89 (+4.47%) | 3,853,466 |
| 8 Jul 2024 | CNY | 20.81 | 20.81 | 19.85 | 19.93 | 19.93 | -0.87 (-4.18%) | 2,314,161 |
| 5 Jul 2024 | CNY | 20.48 | 21 | 19.98 | 20.8 | 20.8 | +0.4 (+1.96%) | 2,485,900 |
| 4 Jul 2024 | CNY | 21.59 | 21.62 | 20.35 | 20.4 | 20.4 | -0.53 (-2.53%) | 2,767,357 |
| 3 Jul 2024 | CNY | 21.43 | 21.54 | 20.86 | 20.93 | 20.93 | -0.67 (-3.10%) | 2,407,000 |
