| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 19.8 | 19.92 | 19.69 | 19.91 | 19.91 | +0.34 (+1.74%) | 9,578,900 |
| 25 Jul 2024 | CNY | 19.57 | 19.83 | 19.26 | 19.57 | 19.57 | +0.08 (+0.41%) | 412,200 |
| 24 Jul 2024 | CNY | 19.65 | 19.86 | 19.44 | 19.49 | 19.49 | -0.3 (-1.52%) | 547,594 |
| 23 Jul 2024 | CNY | 20.16 | 20.27 | 19.7 | 19.79 | 19.79 | -0.36 (-1.79%) | 524,400 |
| 22 Jul 2024 | CNY | 19.96 | 20.2 | 19.84 | 20.15 | 20.15 | +0.23 (+1.15%) | 618,012 |
| 19 Jul 2024 | CNY | 19.74 | 20.05 | 19.56 | 19.92 | 19.92 | +0.24 (+1.22%) | 457,400 |
| 18 Jul 2024 | CNY | 20.01 | 20.01 | 19.42 | 19.68 | 19.68 | -0.33 (-1.65%) | 606,603 |
| 17 Jul 2024 | CNY | 20.04 | 20.21 | 19.89 | 20.01 | 20.01 | -0.06 (-0.30%) | 527,000 |
| 16 Jul 2024 | CNY | 19.95 | 20.17 | 19.94 | 20.07 | 20.07 | -0.06 (-0.30%) | 388,745 |
| 15 Jul 2024 | CNY | 20.4 | 20.47 | 20.03 | 20.13 | 20.13 | -0.37 (-1.80%) | 548,000 |
| 12 Jul 2024 | CNY | 20.43 | 20.66 | 20.24 | 20.5 | 20.5 | +0.07 (+0.34%) | 679,470 |
| 11 Jul 2024 | CNY | 20 | 20.45 | 20 | 20.43 | 20.43 | +0.65 (+3.29%) | 802,800 |
| 10 Jul 2024 | CNY | 19.49 | 19.92 | 19.41 | 19.78 | 19.78 | +0.09 (+0.46%) | 530,251 |
| 9 Jul 2024 | CNY | 19.41 | 19.74 | 19.02 | 19.69 | 19.69 | +0.35 (+1.81%) | 603,938 |
| 8 Jul 2024 | CNY | 19.77 | 19.87 | 19.26 | 19.34 | 19.34 | -0.45 (-2.27%) | 586,060 |
| 5 Jul 2024 | CNY | 19.18 | 19.86 | 19.09 | 19.79 | 19.79 | +0.52 (+2.70%) | 567,484 |
| 4 Jul 2024 | CNY | 20.03 | 20.05 | 19.23 | 19.27 | 19.27 | -0.76 (-3.79%) | 623,191 |
| 3 Jul 2024 | CNY | 20.13 | 20.33 | 20 | 20.03 | 20.03 | -0.19 (-0.94%) | 548,200 |
| 2 Jul 2024 | CNY | 20.2 | 20.29 | 19.93 | 20.22 | 20.22 | +0.2 (+1.00%) | 754,900 |
| 1 Jul 2024 | CNY | 19.81 | 20.11 | 19.56 | 20.02 | 20.02 | +0.11 (+0.55%) | 662,575 |
| 28 Jun 2024 | CNY | 19.84 | 20.29 | 19.7 | 19.91 | 19.91 | -0.02 (-0.10%) | 812,204 |
| 27 Jun 2024 | CNY | 20.4 | 20.46 | 19.82 | 19.93 | 19.93 | -0.1 (-0.50%) | 1,095,000 |
| 26 Jun 2024 | CNY | 19.5 | 20.06 | 19.27 | 20.03 | 20.03 | +0.67 (+3.46%) | 844,450 |
| 25 Jun 2024 | CNY | 19.48 | 19.59 | 19.09 | 19.36 | 19.36 | +0.1 (+0.52%) | 502,266 |
| 24 Jun 2024 | CNY | 20.06 | 20.06 | 18.87 | 19.26 | 19.26 | -0.89 (-4.42%) | 1,056,500 |
| 21 Jun 2024 | CNY | 20.01 | 20.35 | 19.61 | 20.15 | 20.15 | +0.17 (+0.85%) | 635,822 |
| 20 Jun 2024 | CNY | 20.19 | 20.57 | 19.9 | 19.98 | 19.98 | -0.22 (-1.09%) | 720,861 |
| 19 Jun 2024 | CNY | 20.27 | 20.4 | 20.1 | 20.2 | 20.2 | -0.03 (-0.15%) | 445,802 |
| 18 Jun 2024 | CNY | 20 | 20.29 | 19.98 | 20.23 | 20.23 | +0.21 (+1.05%) | 515,330 |
| 17 Jun 2024 | CNY | 20.1 | 20.26 | 20.01 | 20.02 | 20.02 | -0.24 (-1.18%) | 551,929 |
