| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 16.02 | 16.31 | 15.31 | 15.34 | 15.34 | -0.87 (-5.37%) | 2,903,136 |
| 2 Aug 2024 | CNY | 16.2 | 16.4 | 16.1 | 16.21 | 16.21 | -0.23 (-1.40%) | 2,337,868 |
| 1 Aug 2024 | CNY | 16.62 | 16.8 | 16.25 | 16.44 | 16.44 | -0.21 (-1.26%) | 3,468,996 |
| 31 Jul 2024 | CNY | 16.15 | 16.76 | 16.12 | 16.65 | 16.65 | +0.33 (+2.02%) | 3,317,830 |
| 30 Jul 2024 | CNY | 16.3 | 16.55 | 16.11 | 16.32 | 16.32 | -0.49 (-2.91%) | 3,826,082 |
| 29 Jul 2024 | CNY | 16.36 | 17.4 | 16.2 | 16.81 | 16.81 | +0.71 (+4.41%) | 6,297,230 |
| 26 Jul 2024 | CNY | 16.08 | 16.34 | 16.04 | 16.1 | 16.1 | 0.0 (0.0%) | 2,177,360 |
| 25 Jul 2024 | CNY | 16.1 | 16.48 | 15.83 | 16.1 | 16.1 | -0.08 (-0.49%) | 1,745,416 |
| 24 Jul 2024 | CNY | 16.19 | 16.5 | 15.9 | 16.18 | 16.18 | -0.01 (-0.06%) | 1,910,448 |
| 23 Jul 2024 | CNY | 16.59 | 16.87 | 16.14 | 16.19 | 16.19 | -0.48 (-2.88%) | 1,803,500 |
| 22 Jul 2024 | CNY | 16.29 | 17.04 | 16.26 | 16.67 | 16.67 | +0.36 (+2.21%) | 2,727,080 |
| 19 Jul 2024 | CNY | 15.7 | 16.47 | 15.62 | 16.31 | 16.31 | +0.46 (+2.90%) | 3,294,387 |
| 18 Jul 2024 | CNY | 15.9 | 16.21 | 15.6 | 15.85 | 15.85 | -0.2 (-1.25%) | 3,485,760 |
| 17 Jul 2024 | CNY | 17.03 | 17.05 | 15.86 | 16.05 | 16.05 | -0.89 (-5.25%) | 5,255,060 |
| 16 Jul 2024 | CNY | 17.71 | 18.01 | 16.7 | 16.94 | 16.94 | -0.91 (-5.10%) | 6,111,007 |
| 15 Jul 2024 | CNY | 18.6 | 18.66 | 17.83 | 17.85 | 17.85 | -0.81 (-4.34%) | 3,875,271 |
| 12 Jul 2024 | CNY | 18.88 | 19.04 | 18.55 | 18.66 | 18.66 | -0.44 (-2.30%) | 3,327,884 |
| 11 Jul 2024 | CNY | 18.2 | 19.19 | 18.06 | 19.1 | 19.1 | +0.92 (+5.06%) | 6,427,055 |
| 10 Jul 2024 | CNY | 18.46 | 18.76 | 18.18 | 18.18 | 18.18 | -0.5 (-2.68%) | 3,417,580 |
| 9 Jul 2024 | CNY | 18 | 18.87 | 17.78 | 18.68 | 18.68 | +0.59 (+3.26%) | 4,477,108 |
| 8 Jul 2024 | CNY | 18.26 | 18.45 | 17.93 | 18.09 | 18.09 | -0.16 (-0.88%) | 2,800,829 |
| 5 Jul 2024 | CNY | 17.87 | 18.46 | 17.68 | 18.25 | 18.25 | +0.25 (+1.39%) | 3,192,093 |
| 4 Jul 2024 | CNY | 18 | 18.85 | 17.91 | 18 | 18 | -0.52 (-2.81%) | 3,803,982 |
| 3 Jul 2024 | CNY | 19.17 | 19.37 | 18.41 | 18.52 | 18.52 | -0.86 (-4.44%) | 5,267,424 |
| 2 Jul 2024 | CNY | 19.44 | 19.9 | 19.27 | 19.38 | 19.38 | -0.25 (-1.27%) | 5,657,975 |
| 1 Jul 2024 | CNY | 19.25 | 19.94 | 19.18 | 19.63 | 19.63 | +0.17 (+0.87%) | 6,416,673 |
| 28 Jun 2024 | CNY | 18 | 20.99 | 17.91 | 19.46 | 19.46 | +1.47 (+8.17%) | 10,415,754 |
| 27 Jun 2024 | CNY | 18.7 | 18.7 | 17.75 | 17.99 | 17.99 | -0.74 (-3.95%) | 4,839,323 |
| 26 Jun 2024 | CNY | 18.5 | 19.26 | 18.4 | 18.73 | 18.73 | +0.01 (+0.05%) | 5,355,558 |
| 25 Jun 2024 | CNY | 18 | 18.9 | 17.81 | 18.72 | 18.72 | +0.8 (+4.46%) | 5,928,321 |
