| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 18.46 | 19.36 | 18.4 | 18.98 | 18.98 | +0.39 (+2.10%) | 33,584,100 |
| 25 Jul 2024 | CNY | 18.21 | 18.98 | 18.18 | 18.59 | 18.59 | +0.28 (+1.53%) | 31,279,446 |
| 24 Jul 2024 | CNY | 19.16 | 19.3 | 18.21 | 18.31 | 18.31 | -1.22 (-6.25%) | 37,549,052 |
| 23 Jul 2024 | CNY | 19.98 | 20.14 | 19.49 | 19.53 | 19.53 | -0.55 (-2.74%) | 26,575,251 |
| 22 Jul 2024 | CNY | 20.33 | 20.4 | 19.89 | 20.08 | 20.08 | -0.06 (-0.30%) | 28,696,596 |
| 19 Jul 2024 | CNY | 19.72 | 20.24 | 19.65 | 20.14 | 20.14 | +0.32 (+1.61%) | 32,713,900 |
| 18 Jul 2024 | CNY | 19.95 | 20.05 | 19.55 | 19.82 | 19.82 | -0.12 (-0.60%) | 24,289,608 |
| 17 Jul 2024 | CNY | 19.96 | 20.14 | 19.92 | 19.94 | 19.94 | -0.12 (-0.60%) | 19,947,638 |
| 16 Jul 2024 | CNY | 20.14 | 20.32 | 19.9 | 20.06 | 20.06 | -0.15 (-0.74%) | 24,888,091 |
| 15 Jul 2024 | CNY | 20.05 | 20.28 | 20.02 | 20.21 | 20.21 | +0.02 (+0.10%) | 16,596,919 |
| 12 Jul 2024 | CNY | 20.2 | 20.32 | 19.92 | 20.19 | 20.19 | -0.19 (-0.93%) | 25,290,753 |
| 11 Jul 2024 | CNY | 20.5 | 20.58 | 20.07 | 20.38 | 20.38 | +0.12 (+0.59%) | 38,695,499 |
| 10 Jul 2024 | CNY | 20.11 | 20.48 | 20.11 | 20.26 | 20.26 | -0.09 (-0.44%) | 31,038,003 |
| 9 Jul 2024 | CNY | 19.91 | 20.51 | 19.52 | 20.35 | 20.35 | +0.94 (+4.84%) | 48,760,822 |
| 8 Jul 2024 | CNY | 20 | 20 | 19.41 | 19.41 | 19.41 | -0.5 (-2.51%) | 32,339,991 |
| 5 Jul 2024 | CNY | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.0 (0.0%) | 43,222,381 |
| 4 Jul 2024 | CNY | 19.8 | 20.25 | 19.64 | 19.91 | 19.91 | +0.19 (+0.96%) | 36,405,367 |
| 3 Jul 2024 | CNY | 19.65 | 19.99 | 19.4 | 19.72 | 19.72 | -0.07 (-0.35%) | 23,015,957 |
| 2 Jul 2024 | CNY | 20.18 | 20.32 | 19.76 | 19.79 | 19.79 | -0.39 (-1.93%) | 30,519,948 |
| 1 Jul 2024 | CNY | 20.3 | 20.43 | 19.7 | 20.18 | 20.18 | -0.28 (-1.37%) | 35,722,200 |
| 28 Jun 2024 | CNY | 20.92 | 21.34 | 20.25 | 20.46 | 20.46 | -0.75 (-3.54%) | 56,376,035 |
| 27 Jun 2024 | CNY | 21.96 | 21.98 | 21.21 | 21.21 | 21.21 | -0.99 (-4.46%) | 42,511,286 |
| 26 Jun 2024 | CNY | 22.02 | 22.5 | 21.95 | 22.2 | 22.2 | +0.03 (+0.14%) | 57,132,821 |
| 25 Jun 2024 | CNY | 21.71 | 22.68 | 21.5 | 22.17 | 22.17 | +0.34 (+1.56%) | 56,344,047 |
| 24 Jun 2024 | CNY | 21.46 | 22.26 | 21.45 | 21.83 | 21.83 | 0.0 (0.0%) | 43,921,078 |
| 21 Jun 2024 | CNY | 22.2 | 22.48 | 21.76 | 21.83 | 21.83 | -0.16 (-0.73%) | 46,497,914 |
| 20 Jun 2024 | CNY | 21.83 | 22.3 | 21.56 | 21.99 | 21.99 | +0.15 (+0.69%) | 50,387,396 |
| 19 Jun 2024 | CNY | 22.4 | 22.5 | 21.66 | 21.84 | 21.84 | -0.56 (-2.50%) | 47,088,968 |
| 18 Jun 2024 | CNY | 22.35 | 22.7 | 22.1 | 22.4 | 22.4 | +0.12 (+0.54%) | 48,665,669 |
| 17 Jun 2024 | CNY | 21.98 | 22.38 | 21.91 | 22.28 | 22.28 | +0.03 (+0.13%) | 46,180,656 |
