| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 20.08 | 20.43 | 20.02 | 20.18 | 20.18 | -0.05 (-0.25%) | 10,928,934 |
| 6 Aug 2024 | CNY | 20.48 | 20.53 | 19.91 | 20.23 | 20.23 | -0.03 (-0.15%) | 18,647,660 |
| 5 Aug 2024 | CNY | 20.39 | 20.84 | 20.25 | 20.26 | 20.26 | -0.52 (-2.50%) | 16,656,278 |
| 2 Aug 2024 | CNY | 20.9 | 20.97 | 20.68 | 20.78 | 20.78 | -0.58 (-2.72%) | 13,801,637 |
| 1 Aug 2024 | CNY | 21.72 | 21.85 | 21.28 | 21.36 | 21.36 | -0.09 (-0.42%) | 16,083,042 |
| 31 Jul 2024 | CNY | 20.96 | 21.48 | 20.82 | 21.45 | 21.45 | +0.76 (+3.67%) | 17,871,756 |
| 30 Jul 2024 | CNY | 20.89 | 20.89 | 20.57 | 20.69 | 20.69 | -0.33 (-1.57%) | 10,609,679 |
| 29 Jul 2024 | CNY | 21.05 | 21.26 | 20.83 | 21.02 | 21.02 | +0.03 (+0.14%) | 9,338,844 |
| 26 Jul 2024 | CNY | 20.71 | 21.21 | 20.64 | 20.99 | 20.99 | +0.48 (+2.34%) | 14,328,195 |
| 25 Jul 2024 | CNY | 20.61 | 20.74 | 20.35 | 20.51 | 20.51 | -0.42 (-2.01%) | 15,622,633 |
| 24 Jul 2024 | CNY | 21.02 | 21.26 | 20.81 | 20.93 | 20.93 | -0.6 (-2.79%) | 17,001,966 |
| 23 Jul 2024 | CNY | 22.36 | 22.49 | 21.51 | 21.53 | 21.53 | -0.85 (-3.80%) | 19,658,819 |
| 22 Jul 2024 | CNY | 22.5 | 22.68 | 22.01 | 22.38 | 22.38 | -0.31 (-1.37%) | 18,552,812 |
| 19 Jul 2024 | CNY | 22.5 | 22.78 | 22.07 | 22.69 | 22.69 | -0.47 (-2.03%) | 20,161,071 |
| 18 Jul 2024 | CNY | 22.91 | 23.22 | 22.6 | 23.16 | 23.16 | -0.1 (-0.43%) | 21,351,753 |
| 17 Jul 2024 | CNY | 24.06 | 24.17 | 23.09 | 23.26 | 23.26 | -0.9 (-3.73%) | 28,608,294 |
| 16 Jul 2024 | CNY | 23.92 | 24.19 | 23.73 | 24.16 | 24.16 | +0.04 (+0.17%) | 19,553,071 |
| 15 Jul 2024 | CNY | 23.92 | 24.4 | 23.56 | 24.12 | 24.12 | +0.2 (+0.84%) | 20,649,101 |
| 12 Jul 2024 | CNY | 24.66 | 24.72 | 23.73 | 23.92 | 23.92 | -0.85 (-3.43%) | 32,334,500 |
| 11 Jul 2024 | CNY | 23.86 | 24.89 | 23.69 | 24.77 | 24.77 | +1.07 (+4.51%) | 31,542,652 |
| 10 Jul 2024 | CNY | 24.37 | 24.43 | 23.62 | 23.7 | 23.7 | -0.84 (-3.42%) | 23,804,849 |
| 9 Jul 2024 | CNY | 24.07 | 24.54 | 23.87 | 24.54 | 24.54 | +0.39 (+1.61%) | 22,453,697 |
| 8 Jul 2024 | CNY | 24.4 | 24.75 | 24.08 | 24.15 | 24.15 | +0.62 (+2.63%) | 23,189,931 |
| 5 Jul 2024 | CNY | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.0 (0.0%) | 20,787,002 |
| 4 Jul 2024 | CNY | 24.14 | 24.32 | 23.53 | 23.53 | 23.53 | -0.32 (-1.34%) | 19,681,865 |
| 3 Jul 2024 | CNY | 23.87 | 24.02 | 23.66 | 23.85 | 23.85 | +0.03 (+0.13%) | 11,553,404 |
| 2 Jul 2024 | CNY | 24.18 | 24.25 | 23.67 | 23.82 | 23.82 | -0.36 (-1.49%) | 14,950,986 |
| 1 Jul 2024 | CNY | 23.69 | 24.24 | 23.68 | 24.18 | 24.18 | +0.5 (+2.11%) | 12,785,965 |
| 28 Jun 2024 | CNY | 23.26 | 23.91 | 23.26 | 23.68 | 23.68 | +0.42 (+1.81%) | 17,663,459 |
| 27 Jun 2024 | CNY | 23.78 | 23.8 | 23.25 | 23.26 | 23.26 | -0.69 (-2.88%) | 14,745,880 |
