| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 21.14 | 21.35 | 20.87 | 21.2 | 21.2 | +0.15 (+0.71%) | 539,200 |
| 25 Jul 2024 | CNY | 20.88 | 21.3 | 20.71 | 21.05 | 21.05 | 0.0 (0.0%) | 545,277 |
| 24 Jul 2024 | CNY | 21.09 | 21.3 | 20.75 | 21.05 | 21.05 | -0.02 (-0.09%) | 832,498 |
| 23 Jul 2024 | CNY | 21.55 | 21.66 | 21.01 | 21.07 | 21.07 | -0.61 (-2.81%) | 534,197 |
| 22 Jul 2024 | CNY | 21.97 | 21.97 | 21.38 | 21.68 | 21.68 | +0.1 (+0.46%) | 642,131 |
| 19 Jul 2024 | CNY | 21.57 | 21.78 | 21.24 | 21.58 | 21.58 | 0.0 (0.0%) | 568,300 |
| 18 Jul 2024 | CNY | 21.47 | 21.76 | 21.12 | 21.58 | 21.58 | +0.11 (+0.51%) | 898,476 |
| 17 Jul 2024 | CNY | 21.53 | 21.63 | 21.24 | 21.47 | 21.47 | -0.01 (-0.05%) | 656,334 |
| 16 Jul 2024 | CNY | 21.6 | 21.72 | 21.3 | 21.48 | 21.48 | -0.12 (-0.56%) | 695,079 |
| 15 Jul 2024 | CNY | 21.73 | 21.92 | 21.42 | 21.6 | 21.6 | -0.13 (-0.60%) | 900,571 |
| 12 Jul 2024 | CNY | 21.58 | 21.93 | 21.58 | 21.73 | 21.73 | 0.0 (0.0%) | 958,907 |
| 11 Jul 2024 | CNY | 21.93 | 22.13 | 21.55 | 21.73 | 21.73 | -0.02 (-0.09%) | 1,389,388 |
| 10 Jul 2024 | CNY | 21.67 | 22.11 | 21.6 | 21.75 | 21.75 | -0.06 (-0.28%) | 1,340,808 |
| 9 Jul 2024 | CNY | 21.07 | 21.99 | 20.83 | 21.81 | 21.81 | +0.54 (+2.54%) | 1,751,747 |
| 8 Jul 2024 | CNY | 21.3 | 21.55 | 21.1 | 21.27 | 21.27 | +1.02 (+5.04%) | 1,486,934 |
| 5 Jul 2024 | CNY | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 1,769,767 |
| 4 Jul 2024 | CNY | 20.64 | 20.72 | 20.13 | 20.25 | 20.25 | -0.28 (-1.36%) | 804,900 |
| 3 Jul 2024 | CNY | 20.87 | 20.9 | 20.39 | 20.53 | 20.53 | -0.82 (-3.84%) | 1,049,500 |
| 2 Jul 2024 | CNY | 21.13 | 21.46 | 21.01 | 21.35 | 21.35 | +0.24 (+1.14%) | 1,076,970 |
| 1 Jul 2024 | CNY | 20.94 | 21.38 | 20.41 | 21.11 | 21.11 | +0.25 (+1.20%) | 1,120,900 |
| 28 Jun 2024 | CNY | 20.43 | 21.15 | 20.43 | 20.86 | 20.86 | +0.29 (+1.41%) | 1,100,597 |
| 27 Jun 2024 | CNY | 20.68 | 21.24 | 20.51 | 20.57 | 20.57 | -0.21 (-1.01%) | 1,495,366 |
| 26 Jun 2024 | CNY | 19.69 | 20.78 | 19.57 | 20.78 | 20.78 | +0.99 (+5.00%) | 1,423,620 |
| 25 Jun 2024 | CNY | 19.39 | 19.94 | 19.21 | 19.79 | 19.79 | +0.4 (+2.06%) | 1,562,122 |
| 24 Jun 2024 | CNY | 19.93 | 20.08 | 19.35 | 19.39 | 19.39 | -0.68 (-3.39%) | 910,300 |
| 21 Jun 2024 | CNY | 19.65 | 20.24 | 19.51 | 20.07 | 20.07 | +0.46 (+2.35%) | 895,772 |
| 20 Jun 2024 | CNY | 19.97 | 20.17 | 19.57 | 19.61 | 19.61 | -0.36 (-1.80%) | 642,886 |
| 19 Jun 2024 | CNY | 20.25 | 20.42 | 19.9 | 19.97 | 19.97 | -0.29 (-1.43%) | 503,700 |
| 18 Jun 2024 | CNY | 20.1 | 20.27 | 20.01 | 20.26 | 20.26 | +0.08 (+0.40%) | 701,681 |
| 17 Jun 2024 | CNY | 20.33 | 20.34 | 20.1 | 20.18 | 20.18 | -0.16 (-0.79%) | 1,010,370 |
