| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 12.68 | 12.78 | 12.5 | 12.53 | 12.53 | -0.18 (-1.42%) | 1,009,440 |
| 13 Aug 2024 | CNY | 12.58 | 12.72 | 12.45 | 12.71 | 12.71 | +0.14 (+1.11%) | 989,040 |
| 12 Aug 2024 | CNY | 12.6 | 12.72 | 12.49 | 12.57 | 12.57 | -0.06 (-0.48%) | 864,900 |
| 9 Aug 2024 | CNY | 12.77 | 12.95 | 12.63 | 12.63 | 12.63 | -0.08 (-0.63%) | 1,339,500 |
| 8 Aug 2024 | CNY | 12.98 | 12.98 | 12.62 | 12.71 | 12.71 | -0.23 (-1.78%) | 1,655,600 |
| 7 Aug 2024 | CNY | 13.13 | 13.15 | 12.9 | 12.94 | 12.94 | -0.14 (-1.07%) | 1,455,108 |
| 6 Aug 2024 | CNY | 12.93 | 13.24 | 12.9 | 13.08 | 13.08 | +0.14 (+1.08%) | 1,974,988 |
| 5 Aug 2024 | CNY | 13.27 | 13.49 | 12.94 | 12.94 | 12.94 | -0.41 (-3.07%) | 3,098,460 |
| 2 Aug 2024 | CNY | 13.56 | 14.15 | 13.35 | 13.35 | 13.35 | -0.19 (-1.40%) | 4,923,068 |
| 1 Aug 2024 | CNY | 13.5 | 13.76 | 13.45 | 13.54 | 13.54 | +0.04 (+0.30%) | 3,499,660 |
| 31 Jul 2024 | CNY | 13.15 | 13.63 | 13.02 | 13.5 | 13.5 | +0.31 (+2.35%) | 4,327,100 |
| 30 Jul 2024 | CNY | 13.39 | 13.39 | 13.11 | 13.19 | 13.19 | -0.22 (-1.64%) | 3,435,720 |
| 29 Jul 2024 | CNY | 13.2 | 13.72 | 13.12 | 13.41 | 13.41 | -0.11 (-0.81%) | 6,018,380 |
| 26 Jul 2024 | CNY | 13.33 | 13.65 | 13.06 | 13.52 | 13.52 | +0.32 (+2.42%) | 10,636,928 |
| 25 Jul 2024 | CNY | 12 | 13.2 | 11.93 | 13.2 | 13.2 | +1.2 (+10%) | 8,397,800 |
| 24 Jul 2024 | CNY | 12.18 | 12.27 | 11.98 | 12 | 12 | -0.25 (-2.04%) | 982,960 |
| 23 Jul 2024 | CNY | 12.37 | 12.58 | 12.25 | 12.25 | 12.25 | -0.18 (-1.45%) | 878,140 |
| 22 Jul 2024 | CNY | 12.47 | 12.6 | 12.3 | 12.43 | 12.43 | +0.09 (+0.73%) | 1,178,480 |
| 19 Jul 2024 | CNY | 11.99 | 12.45 | 11.81 | 12.34 | 12.34 | +0.35 (+2.92%) | 1,791,630 |
| 18 Jul 2024 | CNY | 11.85 | 11.99 | 11.6 | 11.99 | 11.99 | +0.07 (+0.59%) | 1,421,000 |
| 17 Jul 2024 | CNY | 12.28 | 12.28 | 11.92 | 11.92 | 11.92 | -0.31 (-2.53%) | 1,414,700 |
| 16 Jul 2024 | CNY | 12.2 | 12.38 | 12.11 | 12.23 | 12.23 | -0.01 (-0.08%) | 806,140 |
| 15 Jul 2024 | CNY | 12.51 | 12.59 | 12.16 | 12.24 | 12.24 | -0.35 (-2.78%) | 1,348,900 |
| 12 Jul 2024 | CNY | 12.7 | 12.88 | 12.51 | 12.59 | 12.59 | -0.14 (-1.10%) | 1,077,120 |
| 11 Jul 2024 | CNY | 12.45 | 12.73 | 12.43 | 12.73 | 12.73 | +0.43 (+3.50%) | 1,199,452 |
| 10 Jul 2024 | CNY | 12.2 | 12.48 | 12.15 | 12.3 | 12.3 | +0.03 (+0.24%) | 1,069,880 |
| 9 Jul 2024 | CNY | 12.49 | 12.51 | 11.98 | 12.27 | 12.27 | -0.31 (-2.46%) | 2,406,940 |
| 8 Jul 2024 | CNY | 12.74 | 12.81 | 12.41 | 12.58 | 12.58 | 0.0 (0.0%) | 916,400 |
| 5 Jul 2024 | CNY | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.0 (0.0%) | 904,000 |
| 4 Jul 2024 | CNY | 12.87 | 12.95 | 12.53 | 12.58 | 12.58 | -0.29 (-2.25%) | 1,067,500 |
