| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 18.12 | 18.13 | 16.55 | 16.66 | 16.66 | -0.09 (-0.54%) | 21,153,805 |
| 25 Jul 2024 | CNY | 14 | 16.75 | 13.81 | 16.75 | 16.75 | +2.79 (+19.99%) | 4,266,562 |
| 24 Jul 2024 | CNY | 14.42 | 14.54 | 13.89 | 13.96 | 13.96 | -0.45 (-3.12%) | 1,196,577 |
| 23 Jul 2024 | CNY | 14.83 | 14.9 | 14.33 | 14.41 | 14.41 | -0.45 (-3.03%) | 1,142,217 |
| 22 Jul 2024 | CNY | 14.77 | 15.02 | 14.67 | 14.86 | 14.86 | +0.13 (+0.88%) | 1,147,100 |
| 19 Jul 2024 | CNY | 14.59 | 14.83 | 14.22 | 14.73 | 14.73 | +0.13 (+0.89%) | 956,800 |
| 18 Jul 2024 | CNY | 14.41 | 14.68 | 14.13 | 14.6 | 14.6 | +0.06 (+0.41%) | 1,076,100 |
| 17 Jul 2024 | CNY | 14.65 | 14.75 | 14.46 | 14.54 | 14.54 | -0.1 (-0.68%) | 1,023,100 |
| 16 Jul 2024 | CNY | 14.63 | 14.79 | 14.37 | 14.64 | 14.64 | +0.01 (+0.07%) | 1,113,997 |
| 15 Jul 2024 | CNY | 15.16 | 15.22 | 14.58 | 14.63 | 14.63 | -0.5 (-3.30%) | 1,172,900 |
| 12 Jul 2024 | CNY | 15.37 | 15.43 | 14.93 | 15.13 | 15.13 | -0.13 (-0.85%) | 1,332,166 |
| 11 Jul 2024 | CNY | 14.57 | 15.38 | 14.57 | 15.26 | 15.26 | +0.87 (+6.05%) | 2,052,300 |
| 10 Jul 2024 | CNY | 14.16 | 14.7 | 14.12 | 14.39 | 14.39 | +0.09 (+0.63%) | 1,434,258 |
| 9 Jul 2024 | CNY | 13.99 | 14.33 | 13.66 | 14.3 | 14.3 | +0.3 (+2.14%) | 1,693,667 |
| 8 Jul 2024 | CNY | 14.58 | 14.58 | 13.92 | 14 | 14 | -0.58 (-3.98%) | 1,795,400 |
| 5 Jul 2024 | CNY | 14.38 | 14.73 | 14.32 | 14.58 | 14.58 | -0.02 (-0.14%) | 1,504,897 |
| 4 Jul 2024 | CNY | 15.08 | 15.29 | 14.54 | 14.6 | 14.6 | -0.62 (-4.07%) | 1,569,989 |
| 3 Jul 2024 | CNY | 15.94 | 15.94 | 15.1 | 15.22 | 15.22 | +0.02 (+0.13%) | 1,381,500 |
| 2 Jul 2024 | CNY | 15.34 | 15.44 | 15.07 | 15.2 | 15.2 | -0.13 (-0.85%) | 1,203,285 |
| 1 Jul 2024 | CNY | 15.57 | 15.68 | 15.01 | 15.33 | 15.33 | -0.22 (-1.41%) | 1,242,000 |
| 28 Jun 2024 | CNY | 15.71 | 16.1 | 15.54 | 15.55 | 15.55 | -0.16 (-1.02%) | 1,112,600 |
| 27 Jun 2024 | CNY | 16.44 | 16.44 | 15.67 | 15.71 | 15.71 | -0.57 (-3.50%) | 1,154,700 |
| 26 Jun 2024 | CNY | 15.41 | 16.29 | 15.31 | 16.28 | 16.28 | +0.72 (+4.63%) | 1,350,300 |
| 25 Jun 2024 | CNY | 15.32 | 15.64 | 15.3 | 15.56 | 15.56 | +0.16 (+1.04%) | 996,500 |
| 24 Jun 2024 | CNY | 16.21 | 16.21 | 15.34 | 15.4 | 15.4 | -0.81 (-5.00%) | 1,462,661 |
| 21 Jun 2024 | CNY | 16.67 | 16.67 | 16.14 | 16.21 | 16.21 | -0.32 (-1.94%) | 996,792 |
| 20 Jun 2024 | CNY | 16.79 | 16.95 | 16.44 | 16.53 | 16.53 | -0.27 (-1.61%) | 1,254,622 |
| 19 Jun 2024 | CNY | 17.31 | 17.35 | 16.77 | 16.8 | 16.8 | -0.49 (-2.83%) | 1,278,000 |
| 18 Jun 2024 | CNY | 16.98 | 17.34 | 16.83 | 17.29 | 17.29 | +0.36 (+2.13%) | 1,064,424 |
| 17 Jun 2024 | CNY | 16.88 | 17.15 | 16.72 | 16.93 | 16.93 | -0.03 (-0.18%) | 957,321 |
