| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 14.78 | 15.17 | 14.75 | 15.13 | 15.13 | +0.43 (+2.93%) | 2,936,292 |
| 25 Jul 2024 | CNY | 15.08 | 15.14 | 14.48 | 14.7 | 14.7 | -0.5 (-3.29%) | 6,044,690 |
| 24 Jul 2024 | CNY | 15.49 | 15.66 | 15.2 | 15.2 | 15.2 | -0.31 (-2.00%) | 2,374,300 |
| 23 Jul 2024 | CNY | 16 | 16.05 | 15.5 | 15.51 | 15.51 | -0.51 (-3.18%) | 2,356,000 |
| 22 Jul 2024 | CNY | 15.75 | 16.16 | 15.7 | 16.02 | 16.02 | +0.26 (+1.65%) | 2,762,914 |
| 19 Jul 2024 | CNY | 15.4 | 15.86 | 15.32 | 15.76 | 15.76 | +0.27 (+1.74%) | 2,739,599 |
| 18 Jul 2024 | CNY | 15.51 | 15.55 | 15.23 | 15.49 | 15.49 | -0.13 (-0.83%) | 2,964,466 |
| 17 Jul 2024 | CNY | 16.03 | 16.03 | 15.6 | 15.62 | 15.62 | -0.41 (-2.56%) | 3,807,912 |
| 16 Jul 2024 | CNY | 15.98 | 16.12 | 15.75 | 16.03 | 16.03 | -0.06 (-0.37%) | 3,596,614 |
| 15 Jul 2024 | CNY | 16.55 | 16.57 | 16 | 16.09 | 16.09 | -0.36 (-2.19%) | 4,373,995 |
| 12 Jul 2024 | CNY | 16.38 | 16.64 | 16.23 | 16.45 | 16.45 | -0.31 (-1.85%) | 7,109,710 |
| 11 Jul 2024 | CNY | 16.7 | 16.9 | 16.65 | 16.76 | 16.76 | +0.09 (+0.54%) | 5,623,014 |
| 10 Jul 2024 | CNY | 16.22 | 16.96 | 16.15 | 16.67 | 16.67 | +0.38 (+2.33%) | 7,199,941 |
| 9 Jul 2024 | CNY | 16.1 | 16.34 | 15.93 | 16.29 | 16.29 | +0.28 (+1.75%) | 4,146,810 |
| 8 Jul 2024 | CNY | 16.16 | 16.31 | 15.9 | 16.01 | 16.01 | 0.0 (0.0%) | 3,003,436 |
| 5 Jul 2024 | CNY | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.0 (0.0%) | 3,949,806 |
| 4 Jul 2024 | CNY | 16.5 | 16.6 | 15.99 | 16.01 | 16.01 | -0.54 (-3.26%) | 5,419,696 |
| 3 Jul 2024 | CNY | 16.76 | 16.88 | 16.29 | 16.55 | 16.55 | -0.95 (-5.43%) | 9,328,263 |
| 2 Jul 2024 | CNY | 16.3 | 17.57 | 16.09 | 17.5 | 17.5 | +1.26 (+7.76%) | 12,626,704 |
| 1 Jul 2024 | CNY | 16.2 | 16.36 | 16 | 16.24 | 16.24 | +0.25 (+1.56%) | 4,334,127 |
| 28 Jun 2024 | CNY | 16.05 | 16.3 | 15.92 | 15.99 | 15.99 | +0.01 (+0.06%) | 3,626,939 |
| 27 Jun 2024 | CNY | 16.42 | 16.43 | 15.95 | 15.98 | 15.98 | -0.49 (-2.98%) | 3,247,317 |
| 26 Jun 2024 | CNY | 16.08 | 16.49 | 15.88 | 16.47 | 16.47 | +0.38 (+2.36%) | 3,156,278 |
| 25 Jun 2024 | CNY | 15.89 | 16.39 | 15.88 | 16.09 | 16.09 | +0.14 (+0.88%) | 4,113,917 |
| 24 Jun 2024 | CNY | 16.56 | 16.6 | 15.91 | 15.95 | 15.95 | -0.72 (-4.32%) | 5,371,921 |
| 21 Jun 2024 | CNY | 16.75 | 16.91 | 16.45 | 16.67 | 16.67 | -0.09 (-0.54%) | 3,032,719 |
| 20 Jun 2024 | CNY | 17.34 | 17.45 | 16.73 | 16.76 | 16.76 | -0.62 (-3.57%) | 4,648,932 |
| 19 Jun 2024 | CNY | 17.51 | 17.76 | 17.38 | 17.38 | 17.38 | -0.3 (-1.70%) | 5,849,570 |
| 18 Jun 2024 | CNY | 17.31 | 17.76 | 17.22 | 17.68 | 17.68 | +0.4 (+2.31%) | 7,344,190 |
| 17 Jun 2024 | CNY | 16.36 | 17.8 | 16.3 | 17.28 | 17.28 | +0.77 (+4.66%) | 11,059,371 |
