| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 17.73 | 18.08 | 17.5 | 17.75 | 17.75 | -0.02 (-0.11%) | 6,450,098 |
| 13 Aug 2024 | CNY | 16.89 | 17.99 | 16.8 | 17.77 | 17.77 | +0.72 (+4.22%) | 7,079,001 |
| 12 Aug 2024 | CNY | 17.39 | 17.8 | 16.83 | 17.05 | 17.05 | -0.71 (-4.00%) | 5,607,583 |
| 9 Aug 2024 | CNY | 16.91 | 18.01 | 16.88 | 17.76 | 17.76 | +1.11 (+6.67%) | 9,206,668 |
| 8 Aug 2024 | CNY | 16.39 | 17.05 | 16.01 | 16.65 | 16.65 | +0.25 (+1.52%) | 5,492,130 |
| 7 Aug 2024 | CNY | 16.5 | 16.74 | 16.32 | 16.4 | 16.4 | -0.12 (-0.73%) | 2,315,777 |
| 6 Aug 2024 | CNY | 16.65 | 16.88 | 16.27 | 16.52 | 16.52 | +0.1 (+0.61%) | 2,545,232 |
| 5 Aug 2024 | CNY | 17.1 | 17.38 | 16.4 | 16.42 | 16.42 | -0.92 (-5.31%) | 3,397,392 |
| 2 Aug 2024 | CNY | 17.37 | 17.75 | 17.25 | 17.34 | 17.34 | -0.37 (-2.09%) | 3,797,130 |
| 1 Aug 2024 | CNY | 17.38 | 17.98 | 17.38 | 17.71 | 17.71 | +0.19 (+1.08%) | 5,570,337 |
| 31 Jul 2024 | CNY | 16.4 | 17.83 | 16.25 | 17.52 | 17.52 | +1.02 (+6.18%) | 7,089,820 |
| 30 Jul 2024 | CNY | 16.37 | 16.65 | 16.08 | 16.5 | 16.5 | +0.08 (+0.49%) | 3,100,618 |
| 29 Jul 2024 | CNY | 16.31 | 16.73 | 16.31 | 16.42 | 16.42 | -0.03 (-0.18%) | 3,213,063 |
| 26 Jul 2024 | CNY | 16.24 | 16.63 | 16.02 | 16.45 | 16.45 | +0.22 (+1.36%) | 3,441,158 |
| 25 Jul 2024 | CNY | 16.31 | 16.64 | 16.15 | 16.23 | 16.23 | -0.23 (-1.40%) | 3,239,849 |
| 24 Jul 2024 | CNY | 16.9 | 17.27 | 16.43 | 16.46 | 16.46 | -0.44 (-2.60%) | 4,514,850 |
| 23 Jul 2024 | CNY | 17.6 | 17.66 | 16.87 | 16.9 | 16.9 | -0.72 (-4.09%) | 5,232,849 |
| 22 Jul 2024 | CNY | 17.88 | 18.17 | 17.58 | 17.62 | 17.62 | -0.6 (-3.29%) | 5,967,412 |
| 19 Jul 2024 | CNY | 17.84 | 18.55 | 17.76 | 18.22 | 18.22 | +0.46 (+2.59%) | 7,841,273 |
| 18 Jul 2024 | CNY | 17.6 | 18.05 | 17.29 | 17.76 | 17.76 | -0.5 (-2.74%) | 7,397,690 |
| 17 Jul 2024 | CNY | 18.64 | 18.97 | 18.23 | 18.26 | 18.26 | -0.29 (-1.56%) | 10,108,390 |
| 16 Jul 2024 | CNY | 17.83 | 19.33 | 17.04 | 18.55 | 18.55 | +0.95 (+5.40%) | 12,600,830 |
| 15 Jul 2024 | CNY | 17.85 | 18.03 | 17.44 | 17.6 | 17.6 | -0.33 (-1.84%) | 6,750,023 |
| 12 Jul 2024 | CNY | 17.95 | 18.49 | 17.49 | 17.93 | 17.93 | +0.01 (+0.06%) | 12,757,880 |
| 11 Jul 2024 | CNY | 17.5 | 19.38 | 16.88 | 17.92 | 17.92 | +0.78 (+4.55%) | 18,002,810 |
| 10 Jul 2024 | CNY | 15.1 | 18.32 | 15.1 | 17.14 | 17.14 | +1.87 (+12.25%) | 15,784,030 |
| 9 Jul 2024 | CNY | 14.54 | 15.29 | 14.46 | 15.27 | 15.27 | +0.75 (+5.17%) | 4,341,725 |
| 8 Jul 2024 | CNY | 15.07 | 15.23 | 14.39 | 14.52 | 14.52 | -0.58 (-3.84%) | 3,707,262 |
| 5 Jul 2024 | CNY | 15.07 | 15.28 | 14.62 | 15.1 | 15.1 | +0.04 (+0.27%) | 4,379,933 |
| 4 Jul 2024 | CNY | 16.5 | 16.5 | 15.05 | 15.06 | 15.06 | -0.55 (-3.52%) | 3,127,116 |
