| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 15.03 | 15.29 | 14.86 | 15.25 | 15.25 | +0.21 (+1.40%) | 10,655,106 |
| 25 Jul 2024 | CNY | 14.95 | 15.14 | 14.8 | 15.04 | 15.04 | 0.0 (0.0%) | 12,392,956 |
| 24 Jul 2024 | CNY | 14.9 | 15.26 | 14.7 | 15.04 | 15.04 | +0.06 (+0.40%) | 17,161,666 |
| 23 Jul 2024 | CNY | 15.76 | 15.83 | 14.46 | 14.98 | 14.98 | -0.72 (-4.59%) | 25,830,015 |
| 22 Jul 2024 | CNY | 16.34 | 16.41 | 15.61 | 15.7 | 15.7 | -0.7 (-4.27%) | 15,583,612 |
| 19 Jul 2024 | CNY | 16.53 | 16.53 | 16.2 | 16.4 | 16.4 | -0.19 (-1.15%) | 6,574,248 |
| 18 Jul 2024 | CNY | 16.25 | 16.62 | 16.08 | 16.59 | 16.59 | +0.32 (+1.97%) | 9,087,300 |
| 17 Jul 2024 | CNY | 16.88 | 16.91 | 16.21 | 16.27 | 16.27 | -0.58 (-3.44%) | 10,846,235 |
| 16 Jul 2024 | CNY | 17.63 | 17.63 | 16.8 | 16.85 | 16.85 | -0.6 (-3.44%) | 9,073,337 |
| 15 Jul 2024 | CNY | 17.19 | 17.51 | 17 | 17.45 | 17.45 | +0.35 (+2.05%) | 10,379,621 |
| 12 Jul 2024 | CNY | 18.05 | 18.05 | 16.98 | 17.1 | 17.1 | -0.95 (-5.26%) | 24,294,800 |
| 11 Jul 2024 | CNY | 18.41 | 18.5 | 17.65 | 18.05 | 18.05 | -0.23 (-1.26%) | 12,765,668 |
| 10 Jul 2024 | CNY | 18.41 | 18.7 | 18.17 | 18.28 | 18.28 | -0.26 (-1.40%) | 5,229,000 |
| 9 Jul 2024 | CNY | 18.25 | 18.63 | 18.07 | 18.54 | 18.54 | +0.29 (+1.59%) | 6,962,500 |
| 8 Jul 2024 | CNY | 18.41 | 18.47 | 18.1 | 18.25 | 18.25 | -0.35 (-1.88%) | 7,262,809 |
| 5 Jul 2024 | CNY | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 9,405,400 |
| 4 Jul 2024 | CNY | 18.91 | 18.97 | 18.47 | 18.6 | 18.6 | -0.2 (-1.06%) | 11,579,519 |
| 3 Jul 2024 | CNY | 20.2 | 20.25 | 18.71 | 18.8 | 18.8 | -1.39 (-6.88%) | 15,456,181 |
| 2 Jul 2024 | CNY | 20.75 | 21.01 | 19.94 | 20.19 | 20.19 | -0.52 (-2.51%) | 11,288,537 |
| 1 Jul 2024 | CNY | 20.43 | 20.97 | 20.35 | 20.71 | 20.71 | +0.36 (+1.77%) | 11,105,449 |
| 28 Jun 2024 | CNY | 19.52 | 20.63 | 19.52 | 20.35 | 20.35 | +0.7 (+3.56%) | 15,022,779 |
| 27 Jun 2024 | CNY | 19.3 | 19.85 | 19.2 | 19.65 | 19.65 | +0.52 (+2.72%) | 9,005,600 |
| 26 Jun 2024 | CNY | 19.31 | 19.35 | 18.9 | 19.13 | 19.13 | -0.24 (-1.24%) | 7,437,517 |
| 25 Jun 2024 | CNY | 19.36 | 19.68 | 19.25 | 19.37 | 19.37 | -0.03 (-0.15%) | 3,744,581 |
| 24 Jun 2024 | CNY | 19.47 | 19.7 | 19.1 | 19.4 | 19.4 | -0.07 (-0.36%) | 5,637,800 |
| 21 Jun 2024 | CNY | 19.18 | 19.68 | 19.15 | 19.47 | 19.47 | +0.29 (+1.51%) | 5,279,308 |
| 20 Jun 2024 | CNY | 19.48 | 19.64 | 19.03 | 19.18 | 19.18 | -0.38 (-1.94%) | 4,901,876 |
| 19 Jun 2024 | CNY | 19.74 | 19.87 | 19.37 | 19.56 | 19.56 | -0.14 (-0.71%) | 4,515,530 |
| 18 Jun 2024 | CNY | 19.58 | 19.8 | 19.33 | 19.7 | 19.7 | +0.2 (+1.03%) | 6,016,162 |
| 17 Jun 2024 | CNY | 19.1 | 19.67 | 19.1 | 19.5 | 19.5 | +0.11 (+0.57%) | 8,152,100 |
