| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2024 | CNY | 17.69 | 18.24 | 17.69 | 18.13 | 18.13 | +0.49 (+2.78%) | 4,252,700 |
| 5 Aug 2024 | CNY | 17.52 | 18 | 17.44 | 17.64 | 17.64 | -0.11 (-0.62%) | 3,127,400 |
| 2 Aug 2024 | CNY | 17.72 | 18.02 | 17.65 | 17.75 | 17.75 | -0.1 (-0.56%) | 2,436,357 |
| 1 Aug 2024 | CNY | 17.75 | 17.88 | 17.67 | 17.85 | 17.85 | +0.08 (+0.45%) | 3,179,913 |
| 31 Jul 2024 | CNY | 17.54 | 17.92 | 17.54 | 17.77 | 17.77 | +0.01 (+0.06%) | 4,197,800 |
| 30 Jul 2024 | CNY | 17.42 | 17.87 | 17.42 | 17.76 | 17.76 | +0.09 (+0.51%) | 2,788,600 |
| 29 Jul 2024 | CNY | 17.76 | 17.99 | 17.55 | 17.67 | 17.67 | -0.14 (-0.79%) | 3,210,047 |
| 26 Jul 2024 | CNY | 17.2 | 18 | 17.2 | 17.81 | 17.81 | +0.43 (+2.47%) | 4,410,594 |
| 25 Jul 2024 | CNY | 17.15 | 17.45 | 17 | 17.38 | 17.38 | +0.18 (+1.05%) | 3,581,172 |
| 24 Jul 2024 | CNY | 16.9 | 17.45 | 16.71 | 17.2 | 17.2 | +0.31 (+1.84%) | 4,606,972 |
| 23 Jul 2024 | CNY | 16.85 | 17.05 | 16.75 | 16.89 | 16.89 | +0.05 (+0.30%) | 2,667,100 |
| 22 Jul 2024 | CNY | 16.73 | 17.01 | 16.5 | 16.84 | 16.84 | +0.11 (+0.66%) | 2,508,400 |
| 19 Jul 2024 | CNY | 16.83 | 17.13 | 16.65 | 16.73 | 16.73 | -0.1 (-0.59%) | 3,533,800 |
| 18 Jul 2024 | CNY | 16.46 | 17.4 | 16.27 | 16.83 | 16.83 | -0.62 (-3.55%) | 5,887,603 |
| 17 Jul 2024 | CNY | 18.66 | 18.81 | 17.21 | 17.45 | 17.45 | -1.33 (-7.08%) | 8,858,000 |
| 16 Jul 2024 | CNY | 18.12 | 19.28 | 17.86 | 18.78 | 18.78 | +0.73 (+4.04%) | 14,015,770 |
| 15 Jul 2024 | CNY | 17.85 | 18.19 | 17.51 | 18.05 | 18.05 | +0.16 (+0.89%) | 4,602,574 |
| 12 Jul 2024 | CNY | 18.52 | 18.54 | 17.65 | 17.89 | 17.89 | -0.28 (-1.54%) | 5,550,200 |
| 11 Jul 2024 | CNY | 17.37 | 18.8 | 17.36 | 18.17 | 18.17 | +0.76 (+4.37%) | 9,764,407 |
| 10 Jul 2024 | CNY | 17.8 | 18 | 17.41 | 17.41 | 17.41 | -0.65 (-3.60%) | 7,595,169 |
| 9 Jul 2024 | CNY | 17.44 | 18.08 | 17.35 | 18.06 | 18.06 | +0.55 (+3.14%) | 8,039,072 |
| 8 Jul 2024 | CNY | 17.5 | 18.08 | 16.97 | 17.51 | 17.51 | -0.31 (-1.74%) | 7,745,868 |
| 5 Jul 2024 | CNY | 16.94 | 18.65 | 16.8 | 17.82 | 17.82 | +0.87 (+5.13%) | 13,257,920 |
| 4 Jul 2024 | CNY | 16.41 | 17.37 | 16.13 | 16.95 | 16.95 | +0.49 (+2.98%) | 10,827,776 |
| 3 Jul 2024 | CNY | 16.25 | 16.55 | 15.92 | 16.46 | 16.46 | +0.01 (+0.06%) | 8,417,988 |
| 2 Jul 2024 | CNY | 16.51 | 16.89 | 16.37 | 16.45 | 16.45 | -0.28 (-1.67%) | 6,862,747 |
| 1 Jul 2024 | CNY | 15.95 | 16.79 | 15.9 | 16.73 | 16.73 | +0.57 (+3.53%) | 7,744,811 |
| 28 Jun 2024 | CNY | 16.04 | 16.56 | 15.67 | 16.16 | 16.16 | +0.11 (+0.69%) | 6,221,032 |
| 27 Jun 2024 | CNY | 16.21 | 16.6 | 15.75 | 16.05 | 16.05 | -0.36 (-2.19%) | 7,651,513 |
| 26 Jun 2024 | CNY | 16.62 | 16.76 | 16 | 16.41 | 16.41 | -0.35 (-2.09%) | 7,092,623 |
