| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2024 | CNY | 15.2 | 15.35 | 14.25 | 14.35 | 14.35 | +0.02 (+0.14%) | 5,477,760 |
| 9 Aug 2024 | CNY | 14.34 | 14.62 | 14.21 | 14.33 | 14.33 | -0.23 (-1.58%) | 3,395,740 |
| 8 Aug 2024 | CNY | 14.3 | 14.79 | 14.03 | 14.56 | 14.56 | -0.04 (-0.27%) | 5,471,500 |
| 7 Aug 2024 | CNY | 13.73 | 15.11 | 13.72 | 14.6 | 14.6 | +0.85 (+6.18%) | 6,101,753 |
| 6 Aug 2024 | CNY | 13.59 | 13.85 | 13.59 | 13.75 | 13.75 | +0.22 (+1.63%) | 1,254,100 |
| 5 Aug 2024 | CNY | 13.96 | 14.05 | 13.48 | 13.53 | 13.53 | -0.47 (-3.36%) | 1,978,400 |
| 2 Aug 2024 | CNY | 14.27 | 14.34 | 13.98 | 14 | 14 | -0.28 (-1.96%) | 1,471,162 |
| 1 Aug 2024 | CNY | 14.5 | 14.5 | 14.27 | 14.28 | 14.28 | -0.07 (-0.49%) | 1,789,200 |
| 31 Jul 2024 | CNY | 14.03 | 14.42 | 13.92 | 14.35 | 14.35 | +0.32 (+2.28%) | 2,344,800 |
| 30 Jul 2024 | CNY | 14.09 | 14.2 | 13.86 | 14.03 | 14.03 | -0.07 (-0.50%) | 1,810,241 |
| 29 Jul 2024 | CNY | 13.98 | 14.1 | 13.75 | 14.1 | 14.1 | +0.2 (+1.44%) | 1,900,055 |
| 26 Jul 2024 | CNY | 13.8 | 13.94 | 13.7 | 13.9 | 13.9 | +0.21 (+1.53%) | 2,298,636 |
| 25 Jul 2024 | CNY | 13.5 | 13.9 | 13.3 | 13.69 | 13.69 | 0.0 (0.0%) | 2,827,892 |
| 24 Jul 2024 | CNY | 13.55 | 14.13 | 13.5 | 13.69 | 13.69 | -0.61 (-4.27%) | 4,657,647 |
| 23 Jul 2024 | CNY | 14.98 | 15.39 | 14.15 | 14.3 | 14.3 | +0.5 (+3.62%) | 6,200,636 |
| 22 Jul 2024 | CNY | 13.82 | 13.93 | 13.65 | 13.8 | 13.8 | +0.09 (+0.66%) | 1,235,600 |
| 19 Jul 2024 | CNY | 13.42 | 13.8 | 13.42 | 13.71 | 13.71 | +0.21 (+1.56%) | 1,226,100 |
| 18 Jul 2024 | CNY | 13.65 | 13.66 | 13.3 | 13.5 | 13.5 | -0.28 (-2.03%) | 1,883,363 |
| 17 Jul 2024 | CNY | 14.03 | 14.23 | 13.76 | 13.78 | 13.78 | -0.29 (-2.06%) | 1,379,361 |
| 16 Jul 2024 | CNY | 14.04 | 14.23 | 13.97 | 14.07 | 14.07 | +0.04 (+0.29%) | 1,051,468 |
| 15 Jul 2024 | CNY | 14.46 | 14.52 | 14.01 | 14.03 | 14.03 | -0.49 (-3.37%) | 1,601,800 |
| 12 Jul 2024 | CNY | 14.5 | 14.75 | 14.36 | 14.52 | 14.52 | +0.05 (+0.35%) | 2,232,800 |
| 11 Jul 2024 | CNY | 14.45 | 14.6 | 14.24 | 14.47 | 14.47 | +0.19 (+1.33%) | 3,049,400 |
| 10 Jul 2024 | CNY | 13.8 | 15.14 | 13.72 | 14.28 | 14.28 | +0.33 (+2.37%) | 3,699,863 |
| 9 Jul 2024 | CNY | 13.6 | 13.97 | 13.41 | 13.95 | 13.95 | +0.35 (+2.57%) | 1,793,500 |
| 8 Jul 2024 | CNY | 13.84 | 14.05 | 13.57 | 13.6 | 13.6 | -0.22 (-1.59%) | 1,447,000 |
| 5 Jul 2024 | CNY | 13.86 | 14.05 | 13.51 | 13.82 | 13.82 | 0.0 (0.0%) | 1,639,600 |
| 4 Jul 2024 | CNY | 14.65 | 14.65 | 13.73 | 13.82 | 13.82 | -0.42 (-2.95%) | 1,933,300 |
| 3 Jul 2024 | CNY | 15.01 | 15.08 | 14.23 | 14.24 | 14.24 | -0.84 (-5.57%) | 3,075,400 |
| 2 Jul 2024 | CNY | 15.01 | 15.17 | 14.89 | 15.08 | 15.08 | -0.2 (-1.31%) | 2,633,800 |
