| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 22.13 | 22.33 | 21.45 | 21.6 | 21.6 | -0.54 (-2.44%) | 307,110 |
| 2 Aug 2024 | CNY | 22.22 | 22.39 | 22.03 | 22.14 | 22.14 | -0.17 (-0.76%) | 293,400 |
| 1 Aug 2024 | CNY | 22.45 | 22.5 | 22.24 | 22.31 | 22.31 | -0.09 (-0.40%) | 471,101 |
| 31 Jul 2024 | CNY | 21.9 | 22.45 | 21.76 | 22.4 | 22.4 | +0.5 (+2.28%) | 484,049 |
| 30 Jul 2024 | CNY | 21.73 | 22.05 | 21.55 | 21.9 | 21.9 | +0.02 (+0.09%) | 170,400 |
| 29 Jul 2024 | CNY | 22.02 | 22.02 | 21.71 | 21.88 | 21.88 | -0.02 (-0.09%) | 198,900 |
| 26 Jul 2024 | CNY | 21.54 | 22.08 | 21.54 | 21.9 | 21.9 | +0.32 (+1.48%) | 277,300 |
| 25 Jul 2024 | CNY | 21.5 | 21.85 | 21.23 | 21.58 | 21.58 | +0.05 (+0.23%) | 267,952 |
| 24 Jul 2024 | CNY | 21.54 | 21.75 | 21.25 | 21.53 | 21.53 | +0.01 (+0.05%) | 338,764 |
| 23 Jul 2024 | CNY | 22.17 | 22.18 | 21.48 | 21.52 | 21.52 | -0.54 (-2.45%) | 342,571 |
| 22 Jul 2024 | CNY | 21.95 | 22.25 | 21.91 | 22.06 | 22.06 | -0.02 (-0.09%) | 265,107 |
| 19 Jul 2024 | CNY | 21.88 | 22.26 | 21.68 | 22.08 | 22.08 | +0.25 (+1.15%) | 287,031 |
| 18 Jul 2024 | CNY | 21.99 | 21.99 | 21.5 | 21.83 | 21.83 | -0.19 (-0.86%) | 314,647 |
| 17 Jul 2024 | CNY | 22.4 | 22.49 | 22.01 | 22.02 | 22.02 | -0.4 (-1.78%) | 385,095 |
| 16 Jul 2024 | CNY | 22.37 | 22.72 | 22.23 | 22.42 | 22.42 | -0.18 (-0.80%) | 299,200 |
| 15 Jul 2024 | CNY | 23.29 | 23.29 | 22.55 | 22.6 | 22.6 | -0.43 (-1.87%) | 298,887 |
| 12 Jul 2024 | CNY | 23.3 | 23.48 | 23 | 23.03 | 23.03 | -0.31 (-1.33%) | 447,700 |
| 11 Jul 2024 | CNY | 22.8 | 23.4 | 22.8 | 23.34 | 23.34 | +0.81 (+3.60%) | 548,397 |
| 10 Jul 2024 | CNY | 22.56 | 23.47 | 22.51 | 22.53 | 22.53 | -0.19 (-0.84%) | 485,615 |
| 9 Jul 2024 | CNY | 21.36 | 22.9 | 21.36 | 22.72 | 22.72 | +1.06 (+4.89%) | 680,700 |
| 8 Jul 2024 | CNY | 22.25 | 22.49 | 21.54 | 21.66 | 21.66 | -0.44 (-1.99%) | 360,672 |
| 5 Jul 2024 | CNY | 21.86 | 22.3 | 21.53 | 22.1 | 22.1 | +0.26 (+1.19%) | 231,480 |
| 4 Jul 2024 | CNY | 22.82 | 22.82 | 21.82 | 21.84 | 21.84 | -0.7 (-3.11%) | 349,100 |
| 3 Jul 2024 | CNY | 22.82 | 22.92 | 22.4 | 22.54 | 22.54 | -0.29 (-1.27%) | 393,900 |
| 2 Jul 2024 | CNY | 23.02 | 23.15 | 22.76 | 22.83 | 22.83 | -0.19 (-0.83%) | 352,605 |
| 1 Jul 2024 | CNY | 22.82 | 23.11 | 22.22 | 23.02 | 23.02 | +0.22 (+0.96%) | 578,354 |
| 28 Jun 2024 | CNY | 22.75 | 23.24 | 22.66 | 22.8 | 22.8 | 0.0 (0.0%) | 318,305 |
| 27 Jun 2024 | CNY | 23.1 | 23.42 | 22.74 | 22.8 | 22.8 | -0.3 (-1.30%) | 509,179 |
| 26 Jun 2024 | CNY | 22.2 | 23.11 | 22.11 | 23.1 | 23.1 | +0.69 (+3.08%) | 517,542 |
| 25 Jun 2024 | CNY | 22.02 | 22.69 | 22.02 | 22.41 | 22.41 | +0.23 (+1.04%) | 424,010 |
