| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2024 | CNY | 13.71 | 13.9 | 13.59 | 13.85 | 13.85 | +0.12 (+0.87%) | 21,787,931 |
| 12 Aug 2024 | CNY | 14.08 | 14.12 | 13.61 | 13.73 | 13.73 | -0.37 (-2.62%) | 25,709,363 |
| 9 Aug 2024 | CNY | 14.46 | 14.69 | 14.06 | 14.1 | 14.1 | -0.56 (-3.82%) | 42,185,512 |
| 8 Aug 2024 | CNY | 14.38 | 15 | 14.23 | 14.66 | 14.66 | -0.13 (-0.88%) | 43,315,895 |
| 7 Aug 2024 | CNY | 15.13 | 15.25 | 14.48 | 14.79 | 14.79 | -0.51 (-3.33%) | 57,743,721 |
| 6 Aug 2024 | CNY | 14.41 | 15.56 | 14.34 | 15.3 | 15.3 | +1.15 (+8.13%) | 83,591,402 |
| 5 Aug 2024 | CNY | 15.2 | 15.2 | 14.15 | 14.15 | 14.15 | -0.67 (-4.52%) | 56,964,291 |
| 2 Aug 2024 | CNY | 14.28 | 15.1 | 14.28 | 14.82 | 14.82 | +0.39 (+2.70%) | 60,135,164 |
| 1 Aug 2024 | CNY | 14.5 | 14.87 | 14.38 | 14.43 | 14.43 | -0.17 (-1.16%) | 53,623,314 |
| 31 Jul 2024 | CNY | 13.24 | 14.6 | 13.18 | 14.6 | 14.6 | +1.33 (+10.02%) | 77,809,173 |
| 30 Jul 2024 | CNY | 12.98 | 13.46 | 12.91 | 13.27 | 13.27 | +0.29 (+2.23%) | 29,798,683 |
| 29 Jul 2024 | CNY | 13.11 | 13.14 | 12.82 | 12.98 | 12.98 | -0.17 (-1.29%) | 19,575,003 |
| 26 Jul 2024 | CNY | 13.09 | 13.34 | 12.92 | 13.15 | 13.15 | +0.05 (+0.38%) | 23,479,731 |
| 25 Jul 2024 | CNY | 12.39 | 13.26 | 12.32 | 13.1 | 13.1 | +0.6 (+4.80%) | 38,479,339 |
| 24 Jul 2024 | CNY | 12.91 | 13.07 | 12.45 | 12.5 | 12.5 | -0.47 (-3.62%) | 35,965,762 |
| 23 Jul 2024 | CNY | 13.31 | 13.55 | 12.94 | 12.97 | 12.97 | -0.45 (-3.35%) | 33,202,954 |
| 22 Jul 2024 | CNY | 13.93 | 14.03 | 13.22 | 13.42 | 13.42 | -0.66 (-4.69%) | 50,571,674 |
| 19 Jul 2024 | CNY | 14.1 | 14.52 | 13.95 | 14.08 | 14.08 | -0.2 (-1.40%) | 42,615,041 |
| 18 Jul 2024 | CNY | 14.01 | 14.46 | 13.93 | 14.28 | 14.28 | -0.07 (-0.49%) | 50,309,431 |
| 17 Jul 2024 | CNY | 13.2 | 14.66 | 13.2 | 14.35 | 14.35 | +1.02 (+7.65%) | 88,577,946 |
| 16 Jul 2024 | CNY | 13.32 | 13.6 | 13.17 | 13.33 | 13.33 | +0.01 (+0.08%) | 27,606,851 |
| 15 Jul 2024 | CNY | 13.6 | 13.61 | 13.22 | 13.32 | 13.32 | -0.49 (-3.55%) | 31,773,158 |
| 12 Jul 2024 | CNY | 13.3 | 13.97 | 13.22 | 13.81 | 13.81 | +0.46 (+3.45%) | 55,103,253 |
| 11 Jul 2024 | CNY | 12.92 | 13.67 | 12.77 | 13.35 | 13.35 | +0.59 (+4.62%) | 43,489,293 |
| 10 Jul 2024 | CNY | 13 | 13.25 | 12.75 | 12.76 | 12.76 | -0.58 (-4.35%) | 28,153,117 |
| 9 Jul 2024 | CNY | 13.4 | 13.4 | 13.01 | 13.34 | 13.34 | -0.1 (-0.74%) | 36,538,923 |
| 8 Jul 2024 | CNY | 13.05 | 13.65 | 12.85 | 13.44 | 13.44 | +1.03 (+8.30%) | 49,440,790 |
| 5 Jul 2024 | CNY | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.0 (0.0%) | 55,190,475 |
| 4 Jul 2024 | CNY | 12.84 | 12.9 | 12.35 | 12.41 | 12.41 | -0.46 (-3.57%) | 48,729,266 |
| 3 Jul 2024 | CNY | 11.8 | 12.87 | 11.8 | 12.87 | 12.87 | +1.17 (+10%) | 44,954,895 |
