| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 19.6 | 20.05 | 19.12 | 19.14 | 19.14 | -0.57 (-2.89%) | 19,304,164 |
| 2 Aug 2024 | CNY | 19.3 | 20.32 | 19.25 | 19.71 | 19.71 | +0.19 (+0.97%) | 23,581,640 |
| 1 Aug 2024 | CNY | 19.88 | 20.23 | 19.46 | 19.52 | 19.52 | -0.32 (-1.61%) | 17,893,622 |
| 31 Jul 2024 | CNY | 19.1 | 19.99 | 18.76 | 19.84 | 19.84 | +0.81 (+4.26%) | 24,853,640 |
| 30 Jul 2024 | CNY | 19.1 | 19.2 | 18.64 | 19.03 | 19.03 | -0.15 (-0.78%) | 18,688,716 |
| 29 Jul 2024 | CNY | 19.44 | 19.6 | 19.05 | 19.18 | 19.18 | -0.31 (-1.59%) | 13,514,168 |
| 26 Jul 2024 | CNY | 19.08 | 19.9 | 19.08 | 19.49 | 19.49 | +0.34 (+1.78%) | 20,910,553 |
| 25 Jul 2024 | CNY | 19 | 19.42 | 18.76 | 19.15 | 19.15 | 0.0 (0.0%) | 19,014,000 |
| 24 Jul 2024 | CNY | 19.1 | 19.4 | 18.91 | 19.15 | 19.15 | -0.03 (-0.16%) | 21,979,385 |
| 23 Jul 2024 | CNY | 20.05 | 20.06 | 19.15 | 19.18 | 19.18 | -0.98 (-4.86%) | 34,800,495 |
| 22 Jul 2024 | CNY | 19.52 | 20.77 | 19.42 | 20.16 | 20.16 | +0.56 (+2.86%) | 33,169,769 |
| 19 Jul 2024 | CNY | 20.2 | 20.29 | 19.57 | 19.6 | 19.6 | -0.65 (-3.21%) | 33,823,654 |
| 18 Jul 2024 | CNY | 20 | 20.5 | 19.78 | 20.25 | 20.25 | +0.11 (+0.55%) | 26,098,311 |
| 17 Jul 2024 | CNY | 21.5 | 21.7 | 19.97 | 20.14 | 20.14 | -0.76 (-3.64%) | 51,576,559 |
| 16 Jul 2024 | CNY | 22.82 | 22.88 | 20.61 | 20.9 | 20.9 | -2 (-8.73%) | 77,255,986 |
| 15 Jul 2024 | CNY | 22.49 | 23.11 | 22.38 | 22.9 | 22.9 | +0.18 (+0.79%) | 14,041,067 |
| 12 Jul 2024 | CNY | 23.65 | 23.75 | 22.7 | 22.72 | 22.72 | -0.94 (-3.97%) | 23,688,220 |
| 11 Jul 2024 | CNY | 23.3 | 23.89 | 23.03 | 23.66 | 23.66 | +0.56 (+2.42%) | 21,977,289 |
| 10 Jul 2024 | CNY | 23.05 | 23.78 | 22.5 | 23.1 | 23.1 | -0.85 (-3.55%) | 47,866,817 |
| 9 Jul 2024 | CNY | 24.77 | 24.77 | 23.16 | 23.95 | 23.95 | -0.63 (-2.56%) | 42,221,337 |
| 8 Jul 2024 | CNY | 25.04 | 25.04 | 24.46 | 24.58 | 24.58 | -0.02 (-0.08%) | 16,749,100 |
| 5 Jul 2024 | CNY | 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | 0.0 (0.0%) | 18,762,637 |
| 4 Jul 2024 | CNY | 24.5 | 24.95 | 24.45 | 24.6 | 24.6 | -0.01 (-0.04%) | 13,924,253 |
| 3 Jul 2024 | CNY | 24.55 | 24.92 | 23.75 | 24.61 | 24.61 | -0.01 (-0.04%) | 23,125,868 |
| 2 Jul 2024 | CNY | 25 | 25.15 | 24.55 | 24.62 | 24.62 | -0.38 (-1.52%) | 19,229,039 |
| 1 Jul 2024 | CNY | 24.13 | 25.15 | 24.13 | 25 | 25 | +0.87 (+3.61%) | 25,323,880 |
| 28 Jun 2024 | CNY | 23.52 | 24.18 | 23.46 | 24.13 | 24.13 | +0.72 (+3.08%) | 25,642,494 |
| 27 Jun 2024 | CNY | 24.09 | 24.21 | 23.28 | 23.41 | 23.41 | -0.84 (-3.46%) | 25,277,627 |
| 26 Jun 2024 | CNY | 23.73 | 24.31 | 22.93 | 24.25 | 24.25 | +0.53 (+2.23%) | 33,027,621 |
| 25 Jun 2024 | CNY | 23.3 | 24.35 | 23.15 | 23.72 | 23.72 | +1.47 (+6.61%) | 51,002,113 |
