| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 13.69 | 13.9 | 13.61 | 13.8 | 13.8 | +0.15 (+1.10%) | 9,039,800 |
| 25 Jul 2024 | CNY | 13.51 | 13.87 | 13.42 | 13.65 | 13.65 | -0.01 (-0.07%) | 9,308,804 |
| 24 Jul 2024 | CNY | 13.57 | 14.03 | 13.56 | 13.66 | 13.66 | +0.06 (+0.44%) | 11,548,996 |
| 23 Jul 2024 | CNY | 14.12 | 14.15 | 13.6 | 13.6 | 13.6 | -0.53 (-3.75%) | 12,618,400 |
| 22 Jul 2024 | CNY | 14.29 | 14.34 | 13.99 | 14.13 | 14.13 | -0.26 (-1.81%) | 12,665,800 |
| 19 Jul 2024 | CNY | 14.4 | 14.61 | 14.23 | 14.39 | 14.39 | -0.1 (-0.69%) | 10,160,656 |
| 18 Jul 2024 | CNY | 14.52 | 14.54 | 14.1 | 14.49 | 14.49 | -0.14 (-0.96%) | 15,388,678 |
| 17 Jul 2024 | CNY | 15.1 | 15.1 | 14.62 | 14.63 | 14.63 | -0.43 (-2.86%) | 13,692,602 |
| 16 Jul 2024 | CNY | 15.09 | 15.15 | 14.85 | 15.06 | 15.06 | -0.12 (-0.79%) | 10,519,700 |
| 15 Jul 2024 | CNY | 15.37 | 15.46 | 15.05 | 15.18 | 15.18 | -0.28 (-1.81%) | 8,270,978 |
| 12 Jul 2024 | CNY | 15.73 | 15.82 | 15.35 | 15.46 | 15.46 | -0.33 (-2.09%) | 12,523,778 |
| 11 Jul 2024 | CNY | 15.74 | 15.83 | 15.52 | 15.79 | 15.79 | +0.34 (+2.20%) | 13,438,504 |
| 10 Jul 2024 | CNY | 15.65 | 15.89 | 15.43 | 15.45 | 15.45 | -0.21 (-1.34%) | 13,042,525 |
| 9 Jul 2024 | CNY | 14.81 | 15.73 | 14.75 | 15.66 | 15.66 | +0.83 (+5.60%) | 17,042,619 |
| 8 Jul 2024 | CNY | 15.21 | 15.28 | 14.78 | 14.83 | 14.83 | -0.3 (-1.98%) | 9,950,739 |
| 5 Jul 2024 | CNY | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.0 (0.0%) | 9,945,123 |
| 4 Jul 2024 | CNY | 15.37 | 15.61 | 15.07 | 15.13 | 15.13 | -0.22 (-1.43%) | 11,823,900 |
| 3 Jul 2024 | CNY | 15.58 | 15.7 | 15.31 | 15.35 | 15.35 | -0.14 (-0.90%) | 12,356,300 |
| 2 Jul 2024 | CNY | 15.67 | 15.79 | 15.36 | 15.49 | 15.49 | -0.18 (-1.15%) | 13,356,541 |
| 1 Jul 2024 | CNY | 15.2 | 15.73 | 15.19 | 15.67 | 15.67 | +0.43 (+2.82%) | 16,166,482 |
| 28 Jun 2024 | CNY | 14.82 | 15.55 | 14.82 | 15.24 | 15.24 | +0.35 (+2.35%) | 15,195,267 |
| 27 Jun 2024 | CNY | 15.21 | 15.27 | 14.89 | 14.89 | 14.89 | -0.44 (-2.87%) | 10,488,088 |
| 26 Jun 2024 | CNY | 15.08 | 15.34 | 14.85 | 15.33 | 15.33 | +0.22 (+1.46%) | 11,874,776 |
| 25 Jun 2024 | CNY | 15.2 | 15.33 | 14.98 | 15.11 | 15.11 | +0.01 (+0.07%) | 9,261,828 |
| 24 Jun 2024 | CNY | 15.6 | 15.63 | 15.08 | 15.1 | 15.1 | -0.54 (-3.45%) | 13,077,573 |
| 21 Jun 2024 | CNY | 15.63 | 15.9 | 15.6 | 15.64 | 15.64 | -0.05 (-0.32%) | 9,748,783 |
| 20 Jun 2024 | CNY | 16.12 | 16.26 | 15.67 | 15.69 | 15.69 | -0.46 (-2.85%) | 13,815,192 |
| 19 Jun 2024 | CNY | 16.53 | 16.53 | 16.13 | 16.15 | 16.15 | -0.75 (-4.44%) | 12,774,567 |
| 18 Jun 2024 | CNY | 16.99 | 17.29 | 16.85 | 16.9 | 16.9 | +0.05 (+0.30%) | 16,682,682 |
| 17 Jun 2024 | CNY | 16.9 | 17.09 | 16.82 | 16.85 | 16.85 | -0.12 (-0.71%) | 13,867,500 |
