| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 16.7 | 17.12 | 16.63 | 16.86 | 16.86 | +0.19 (+1.14%) | 3,388,371 |
| 6 Aug 2024 | CNY | 16.55 | 16.8 | 16.41 | 16.67 | 16.67 | +0.28 (+1.71%) | 3,393,508 |
| 5 Aug 2024 | CNY | 16.88 | 17.29 | 16.39 | 16.39 | 16.39 | -0.69 (-4.04%) | 4,594,577 |
| 2 Aug 2024 | CNY | 17.25 | 17.52 | 17.06 | 17.08 | 17.08 | -0.31 (-1.78%) | 3,597,900 |
| 1 Aug 2024 | CNY | 17.43 | 17.62 | 17.3 | 17.39 | 17.39 | -0.01 (-0.06%) | 4,453,158 |
| 31 Jul 2024 | CNY | 16.84 | 17.4 | 16.66 | 17.4 | 17.4 | +0.6 (+3.57%) | 5,462,234 |
| 30 Jul 2024 | CNY | 16.93 | 16.97 | 16.65 | 16.8 | 16.8 | -0.14 (-0.83%) | 2,565,620 |
| 29 Jul 2024 | CNY | 17 | 17.08 | 16.83 | 16.94 | 16.94 | -0.14 (-0.82%) | 2,793,251 |
| 26 Jul 2024 | CNY | 16.7 | 17.37 | 16.67 | 17.08 | 17.08 | +0.37 (+2.21%) | 4,280,561 |
| 25 Jul 2024 | CNY | 16.45 | 16.98 | 16.45 | 16.71 | 16.71 | +0.13 (+0.78%) | 3,922,194 |
| 24 Jul 2024 | CNY | 16.84 | 16.93 | 16.46 | 16.58 | 16.58 | -0.22 (-1.31%) | 3,463,618 |
| 23 Jul 2024 | CNY | 17.16 | 17.33 | 16.72 | 16.8 | 16.8 | -0.47 (-2.72%) | 3,714,298 |
| 22 Jul 2024 | CNY | 17.1 | 17.34 | 17.01 | 17.27 | 17.27 | +0.1 (+0.58%) | 3,867,462 |
| 19 Jul 2024 | CNY | 16.82 | 17.36 | 16.72 | 17.17 | 17.17 | +0.06 (+0.35%) | 5,723,140 |
| 18 Jul 2024 | CNY | 16.6 | 17.74 | 16.17 | 17.11 | 17.11 | +0.45 (+2.70%) | 7,861,147 |
| 17 Jul 2024 | CNY | 16.89 | 17.08 | 16.6 | 16.66 | 16.66 | -0.37 (-2.17%) | 3,885,681 |
| 16 Jul 2024 | CNY | 16.84 | 17.25 | 16.84 | 17.03 | 17.03 | -0.16 (-0.93%) | 4,353,008 |
| 15 Jul 2024 | CNY | 17.7 | 18.3 | 17.09 | 17.19 | 17.19 | -0.48 (-2.72%) | 6,244,145 |
| 12 Jul 2024 | CNY | 17.28 | 17.91 | 17.19 | 17.67 | 17.67 | +0.44 (+2.55%) | 7,944,123 |
| 11 Jul 2024 | CNY | 16.91 | 17.36 | 16.9 | 17.23 | 17.23 | +0.57 (+3.42%) | 5,865,438 |
| 10 Jul 2024 | CNY | 16.94 | 17.28 | 16.65 | 16.66 | 16.66 | -0.04 (-0.24%) | 6,513,262 |
| 9 Jul 2024 | CNY | 16.37 | 16.72 | 15.99 | 16.7 | 16.7 | +0.37 (+2.27%) | 4,645,951 |
| 8 Jul 2024 | CNY | 16.72 | 16.79 | 16.2 | 16.33 | 16.33 | -0.46 (-2.74%) | 4,207,604 |
| 5 Jul 2024 | CNY | 16.96 | 17.03 | 16.57 | 16.79 | 16.79 | -0.17 (-1.00%) | 3,747,449 |
| 4 Jul 2024 | CNY | 18.13 | 18.13 | 16.96 | 16.96 | 16.96 | -0.75 (-4.23%) | 5,032,995 |
| 3 Jul 2024 | CNY | 18.34 | 18.38 | 17.7 | 17.71 | 17.71 | -0.63 (-3.44%) | 5,073,294 |
| 2 Jul 2024 | CNY | 18.35 | 18.87 | 18.21 | 18.34 | 18.34 | -0.17 (-0.92%) | 5,320,144 |
| 1 Jul 2024 | CNY | 18.54 | 18.81 | 18.17 | 18.51 | 18.51 | -0.12 (-0.64%) | 4,443,150 |
| 28 Jun 2024 | CNY | 18.13 | 18.89 | 18.13 | 18.63 | 18.63 | +0.3 (+1.64%) | 7,045,619 |
| 27 Jun 2024 | CNY | 18.14 | 19.14 | 18.14 | 18.33 | 18.33 | 0.0 (0.0%) | 8,039,580 |
