| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 16.78 | 17 | 16.26 | 16.26 | 16.26 | -0.74 (-4.35%) | 9,116,919 |
| 2 Aug 2024 | CNY | 16.9 | 17.3 | 16.81 | 17 | 17 | -0.29 (-1.68%) | 6,714,839 |
| 1 Aug 2024 | CNY | 17.84 | 17.89 | 17.2 | 17.29 | 17.29 | -0.33 (-1.87%) | 8,776,150 |
| 31 Jul 2024 | CNY | 17.5 | 17.76 | 16.95 | 17.62 | 17.62 | +0.06 (+0.34%) | 12,518,901 |
| 30 Jul 2024 | CNY | 17.15 | 17.79 | 17.02 | 17.56 | 17.56 | +0.37 (+2.15%) | 11,345,399 |
| 29 Jul 2024 | CNY | 17.03 | 17.4 | 16.75 | 17.19 | 17.19 | +0.19 (+1.12%) | 6,786,220 |
| 26 Jul 2024 | CNY | 16.59 | 17.25 | 16.52 | 17 | 17 | +0.49 (+2.97%) | 7,610,400 |
| 25 Jul 2024 | CNY | 17 | 17.14 | 16.41 | 16.51 | 16.51 | -0.83 (-4.79%) | 10,664,880 |
| 24 Jul 2024 | CNY | 17.26 | 17.58 | 17.1 | 17.34 | 17.34 | -0.11 (-0.63%) | 9,241,539 |
| 23 Jul 2024 | CNY | 18.99 | 19.12 | 17.35 | 17.45 | 17.45 | -1.64 (-8.59%) | 14,997,100 |
| 22 Jul 2024 | CNY | 18.77 | 19.5 | 18.6 | 19.09 | 19.09 | +0.18 (+0.95%) | 12,433,500 |
| 19 Jul 2024 | CNY | 18.6 | 19.28 | 18.08 | 18.91 | 18.91 | -0.06 (-0.32%) | 11,939,200 |
| 18 Jul 2024 | CNY | 18.3 | 19.19 | 17.92 | 18.97 | 18.97 | +0.2 (+1.07%) | 14,493,359 |
| 17 Jul 2024 | CNY | 19.45 | 19.67 | 18.69 | 18.77 | 18.77 | -0.5 (-2.59%) | 14,513,500 |
| 16 Jul 2024 | CNY | 18.58 | 19.6 | 18.5 | 19.27 | 19.27 | +0.67 (+3.60%) | 16,976,752 |
| 15 Jul 2024 | CNY | 18.74 | 19.29 | 18.48 | 18.6 | 18.6 | -0.48 (-2.52%) | 12,324,100 |
| 12 Jul 2024 | CNY | 19.69 | 19.73 | 18.81 | 19.08 | 19.08 | -0.84 (-4.22%) | 16,929,600 |
| 11 Jul 2024 | CNY | 19.75 | 20.06 | 19.4 | 19.92 | 19.92 | +0.72 (+3.75%) | 19,577,500 |
| 10 Jul 2024 | CNY | 19.7 | 20.34 | 19.14 | 19.2 | 19.2 | -0.77 (-3.86%) | 17,727,502 |
| 9 Jul 2024 | CNY | 19.69 | 20.1 | 18.7 | 19.97 | 19.97 | +0.57 (+2.94%) | 17,316,900 |
| 8 Jul 2024 | CNY | 20.2 | 20.59 | 19.23 | 19.4 | 19.4 | +0.05 (+0.26%) | 15,896,600 |
| 5 Jul 2024 | CNY | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.0 (0.0%) | 15,172,223 |
| 4 Jul 2024 | CNY | 20.03 | 20.22 | 19.15 | 19.35 | 19.35 | -0.46 (-2.32%) | 14,460,551 |
| 3 Jul 2024 | CNY | 20 | 20.2 | 19.59 | 19.81 | 19.81 | -0.34 (-1.69%) | 9,899,000 |
| 2 Jul 2024 | CNY | 20.5 | 20.5 | 19.95 | 20.15 | 20.15 | -0.35 (-1.71%) | 11,016,400 |
| 1 Jul 2024 | CNY | 20 | 20.87 | 19.95 | 20.5 | 20.5 | +0.28 (+1.38%) | 17,445,810 |
| 28 Jun 2024 | CNY | 18.58 | 20.27 | 18.58 | 20.22 | 20.22 | +1.79 (+9.71%) | 26,891,564 |
| 27 Jun 2024 | CNY | 18.51 | 18.9 | 18.21 | 18.43 | 18.43 | -0.26 (-1.39%) | 10,893,143 |
| 26 Jun 2024 | CNY | 18.01 | 18.71 | 17.63 | 18.69 | 18.69 | +0.35 (+1.91%) | 15,583,310 |
| 25 Jun 2024 | CNY | 17.44 | 18.57 | 17.31 | 18.34 | 18.34 | +0.89 (+5.10%) | 19,128,711 |
