| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 21.41 | 21.56 | 20.88 | 21.15 | 21.15 | -0.25 (-1.17%) | 9,567,695 |
| 25 Jul 2024 | CNY | 22.06 | 22.08 | 21.4 | 21.4 | 21.4 | -0.73 (-3.30%) | 7,913,708 |
| 24 Jul 2024 | CNY | 22.31 | 22.75 | 22 | 22.13 | 22.13 | -0.18 (-0.81%) | 5,998,112 |
| 23 Jul 2024 | CNY | 23.5 | 23.59 | 22.23 | 22.31 | 22.31 | -1.19 (-5.06%) | 11,533,379 |
| 22 Jul 2024 | CNY | 23.43 | 23.93 | 23.09 | 23.5 | 23.5 | +0.07 (+0.30%) | 10,462,192 |
| 19 Jul 2024 | CNY | 23.36 | 24.02 | 23.3 | 23.43 | 23.43 | -0.13 (-0.55%) | 7,267,395 |
| 18 Jul 2024 | CNY | 22.86 | 23.56 | 22.81 | 23.56 | 23.56 | +0.6 (+2.61%) | 6,514,960 |
| 17 Jul 2024 | CNY | 23.38 | 23.41 | 22.78 | 22.96 | 22.96 | -0.42 (-1.80%) | 8,937,931 |
| 16 Jul 2024 | CNY | 23.72 | 23.89 | 23.32 | 23.38 | 23.38 | -0.38 (-1.60%) | 4,973,440 |
| 15 Jul 2024 | CNY | 23.78 | 23.98 | 23.46 | 23.76 | 23.76 | -0.08 (-0.34%) | 3,590,025 |
| 12 Jul 2024 | CNY | 23.79 | 24.1 | 23.67 | 23.84 | 23.84 | -0.11 (-0.46%) | 4,720,390 |
| 11 Jul 2024 | CNY | 24.12 | 24.21 | 23.01 | 23.95 | 23.95 | -0.09 (-0.37%) | 9,452,311 |
| 10 Jul 2024 | CNY | 24.61 | 24.61 | 23.9 | 24.04 | 24.04 | -0.57 (-2.32%) | 5,968,607 |
| 9 Jul 2024 | CNY | 24.26 | 24.68 | 24.02 | 24.61 | 24.61 | +0.35 (+1.44%) | 5,798,051 |
| 8 Jul 2024 | CNY | 24.5 | 24.71 | 24.04 | 24.26 | 24.26 | +0.55 (+2.32%) | 5,212,200 |
| 5 Jul 2024 | CNY | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.0 (0.0%) | 7,785,637 |
| 4 Jul 2024 | CNY | 24.29 | 24.44 | 23.48 | 23.71 | 23.71 | -0.59 (-2.43%) | 9,455,734 |
| 3 Jul 2024 | CNY | 25.1 | 25.26 | 24.2 | 24.3 | 24.3 | -0.82 (-3.26%) | 7,599,737 |
| 2 Jul 2024 | CNY | 25.66 | 25.7 | 24.89 | 25.12 | 25.12 | -0.53 (-2.07%) | 7,689,800 |
| 1 Jul 2024 | CNY | 24.19 | 25.65 | 24.15 | 25.65 | 25.65 | +1.44 (+5.95%) | 10,826,487 |
| 28 Jun 2024 | CNY | 23.9 | 24.7 | 23.87 | 24.21 | 24.21 | +0.24 (+1.00%) | 7,193,249 |
| 27 Jun 2024 | CNY | 24.36 | 24.36 | 23.76 | 23.97 | 23.97 | -0.42 (-1.72%) | 5,767,255 |
| 26 Jun 2024 | CNY | 23.88 | 24.44 | 23.6 | 24.39 | 24.39 | +0.42 (+1.75%) | 6,429,401 |
| 25 Jun 2024 | CNY | 24.21 | 24.37 | 23.75 | 23.97 | 23.97 | -0.24 (-0.99%) | 5,569,600 |
| 24 Jun 2024 | CNY | 24.27 | 24.83 | 24.15 | 24.21 | 24.21 | -0.09 (-0.37%) | 7,492,910 |
| 21 Jun 2024 | CNY | 24 | 24.73 | 23.95 | 24.3 | 24.3 | +0.3 (+1.25%) | 6,310,913 |
| 20 Jun 2024 | CNY | 24.2 | 24.38 | 23.71 | 24 | 24 | -0.9 (-3.61%) | 7,752,505 |
| 19 Jun 2024 | CNY | 25.48 | 25.57 | 24.82 | 24.9 | 24.9 | -0.58 (-2.28%) | 6,618,360 |
| 18 Jun 2024 | CNY | 25.5 | 25.85 | 25.21 | 25.48 | 25.48 | -0.02 (-0.08%) | 5,410,727 |
| 17 Jun 2024 | CNY | 25 | 26.02 | 25 | 25.5 | 25.5 | +0.41 (+1.63%) | 8,485,535 |
