| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 24 | 25.17 | 23.59 | 24.8 | 24.8 | +0.38 (+1.56%) | 3,477,262 |
| 13 Aug 2024 | CNY | 24.16 | 24.49 | 23.33 | 24.42 | 24.42 | -0.58 (-2.32%) | 3,384,126 |
| 12 Aug 2024 | CNY | 23.6 | 25.82 | 23.22 | 25 | 25 | +0.6 (+2.46%) | 4,598,257 |
| 9 Aug 2024 | CNY | 22.96 | 27.26 | 22.96 | 24.4 | 24.4 | +1.65 (+7.25%) | 5,943,966 |
| 8 Aug 2024 | CNY | 22.36 | 22.92 | 22.36 | 22.75 | 22.75 | +0.27 (+1.20%) | 1,275,005 |
| 7 Aug 2024 | CNY | 22.66 | 22.72 | 22.31 | 22.48 | 22.48 | -0.17 (-0.75%) | 819,197 |
| 6 Aug 2024 | CNY | 21.81 | 22.68 | 21.81 | 22.65 | 22.65 | +0.92 (+4.23%) | 1,092,100 |
| 5 Aug 2024 | CNY | 22.1 | 22.52 | 21.7 | 21.73 | 21.73 | -0.67 (-2.99%) | 1,072,100 |
| 2 Aug 2024 | CNY | 22.33 | 22.95 | 22.27 | 22.4 | 22.4 | -0.11 (-0.49%) | 963,380 |
| 1 Aug 2024 | CNY | 22.6 | 22.75 | 22.33 | 22.51 | 22.51 | -0.13 (-0.57%) | 715,069 |
| 31 Jul 2024 | CNY | 22.28 | 22.76 | 21.95 | 22.64 | 22.64 | +0.37 (+1.66%) | 1,118,799 |
| 30 Jul 2024 | CNY | 21.89 | 22.5 | 21.84 | 22.27 | 22.27 | +0.33 (+1.50%) | 890,560 |
| 29 Jul 2024 | CNY | 21.87 | 22.44 | 21.66 | 21.94 | 21.94 | +0.13 (+0.60%) | 1,157,309 |
| 26 Jul 2024 | CNY | 21.65 | 21.87 | 21.5 | 21.81 | 21.81 | +0.16 (+0.74%) | 635,879 |
| 25 Jul 2024 | CNY | 21.13 | 21.77 | 21.07 | 21.65 | 21.65 | +0.34 (+1.60%) | 639,481 |
| 24 Jul 2024 | CNY | 21.41 | 21.66 | 21.2 | 21.31 | 21.31 | -0.12 (-0.56%) | 684,256 |
| 23 Jul 2024 | CNY | 21.74 | 21.96 | 21.43 | 21.43 | 21.43 | -0.33 (-1.52%) | 857,554 |
| 22 Jul 2024 | CNY | 21.37 | 21.81 | 21.21 | 21.76 | 21.76 | +0.41 (+1.92%) | 691,495 |
| 19 Jul 2024 | CNY | 21.12 | 21.53 | 21.07 | 21.35 | 21.35 | +0.11 (+0.52%) | 719,100 |
| 18 Jul 2024 | CNY | 21.08 | 21.28 | 20.6 | 21.24 | 21.24 | +0.11 (+0.52%) | 728,000 |
| 17 Jul 2024 | CNY | 21.25 | 21.67 | 20.96 | 21.13 | 21.13 | -0.01 (-0.05%) | 766,119 |
| 16 Jul 2024 | CNY | 21.14 | 21.54 | 21.03 | 21.14 | 21.14 | -0.13 (-0.61%) | 424,819 |
| 15 Jul 2024 | CNY | 21.86 | 21.86 | 21.23 | 21.27 | 21.27 | -0.58 (-2.65%) | 975,500 |
| 12 Jul 2024 | CNY | 21.84 | 22.54 | 21.76 | 21.85 | 21.85 | +0.11 (+0.51%) | 1,252,200 |
| 11 Jul 2024 | CNY | 21.36 | 21.78 | 21.2 | 21.74 | 21.74 | +0.78 (+3.72%) | 771,476 |
| 10 Jul 2024 | CNY | 20.95 | 21.35 | 20.83 | 20.96 | 20.96 | -0.14 (-0.66%) | 562,795 |
| 9 Jul 2024 | CNY | 20.75 | 21.18 | 20.13 | 21.1 | 21.1 | +0.3 (+1.44%) | 778,500 |
| 8 Jul 2024 | CNY | 21.45 | 21.57 | 20.71 | 20.8 | 20.8 | -0.8 (-3.70%) | 675,500 |
| 5 Jul 2024 | CNY | 20.89 | 21.68 | 20.4 | 21.6 | 21.6 | +0.71 (+3.40%) | 876,500 |
| 4 Jul 2024 | CNY | 21.41 | 21.86 | 20.71 | 20.89 | 20.89 | -0.87 (-4.00%) | 906,372 |
