| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 13.02 | 13.19 | 13 | 13.13 | 13.13 | +0.14 (+1.08%) | 2,437,500 |
| 25 Jul 2024 | CNY | 13.13 | 13.22 | 12.94 | 12.99 | 12.99 | -0.16 (-1.22%) | 2,181,000 |
| 24 Jul 2024 | CNY | 13.64 | 13.64 | 13.13 | 13.15 | 13.15 | -0.26 (-1.94%) | 1,769,400 |
| 23 Jul 2024 | CNY | 13.65 | 13.79 | 13.4 | 13.41 | 13.41 | -0.29 (-2.12%) | 1,585,600 |
| 22 Jul 2024 | CNY | 13.79 | 13.84 | 13.58 | 13.7 | 13.7 | -0.08 (-0.58%) | 1,763,770 |
| 19 Jul 2024 | CNY | 13.89 | 13.91 | 13.69 | 13.78 | 13.78 | -0.16 (-1.15%) | 1,308,604 |
| 18 Jul 2024 | CNY | 14.1 | 14.1 | 13.76 | 13.94 | 13.94 | -0.07 (-0.50%) | 1,362,593 |
| 17 Jul 2024 | CNY | 14.21 | 14.21 | 13.85 | 14.01 | 14.01 | -0.27 (-1.89%) | 1,933,700 |
| 16 Jul 2024 | CNY | 14.38 | 14.44 | 14.16 | 14.28 | 14.28 | -0.18 (-1.24%) | 1,346,800 |
| 15 Jul 2024 | CNY | 14.6 | 14.6 | 14.23 | 14.46 | 14.46 | -0.09 (-0.62%) | 1,909,900 |
| 12 Jul 2024 | CNY | 14.77 | 14.88 | 14.45 | 14.55 | 14.55 | -0.3 (-2.02%) | 1,422,900 |
| 11 Jul 2024 | CNY | 14.9 | 15.01 | 14.75 | 14.85 | 14.85 | +0.1 (+0.68%) | 1,523,100 |
| 10 Jul 2024 | CNY | 15.01 | 15.06 | 14.73 | 14.75 | 14.75 | -0.3 (-1.99%) | 1,148,117 |
| 9 Jul 2024 | CNY | 15.25 | 15.25 | 14.8 | 15.05 | 15.05 | -0.03 (-0.20%) | 1,566,400 |
| 8 Jul 2024 | CNY | 15.54 | 15.55 | 15.03 | 15.08 | 15.08 | -0.33 (-2.14%) | 1,541,400 |
| 5 Jul 2024 | CNY | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.0 (0.0%) | 1,739,400 |
| 4 Jul 2024 | CNY | 15.33 | 15.62 | 15.12 | 15.41 | 15.41 | +0.08 (+0.52%) | 2,174,200 |
| 3 Jul 2024 | CNY | 15.26 | 15.4 | 15.11 | 15.33 | 15.33 | +0.02 (+0.13%) | 1,435,400 |
| 2 Jul 2024 | CNY | 15.68 | 15.72 | 15.21 | 15.31 | 15.31 | -0.37 (-2.36%) | 1,888,900 |
| 1 Jul 2024 | CNY | 15.55 | 15.86 | 15.53 | 15.68 | 15.68 | +0.03 (+0.19%) | 1,897,800 |
| 28 Jun 2024 | CNY | 15.55 | 15.85 | 15.51 | 15.65 | 15.65 | +0.1 (+0.64%) | 1,680,100 |
| 27 Jun 2024 | CNY | 15.7 | 15.79 | 15.55 | 15.55 | 15.55 | -1.05 (-6.33%) | 1,685,500 |
| 26 Jun 2024 | CNY | 16.6 | 16.71 | 16.4 | 16.6 | 16.6 | -0.01 (-0.06%) | 2,169,100 |
| 25 Jun 2024 | CNY | 16.75 | 16.9 | 16.42 | 16.61 | 16.61 | +0.06 (+0.36%) | 1,890,000 |
| 24 Jun 2024 | CNY | 17.64 | 17.64 | 16.48 | 16.55 | 16.55 | -0.98 (-5.59%) | 3,786,400 |
| 21 Jun 2024 | CNY | 17.23 | 17.79 | 17.16 | 17.53 | 17.53 | +0.31 (+1.80%) | 1,489,400 |
| 20 Jun 2024 | CNY | 17.77 | 17.77 | 17.05 | 17.22 | 17.22 | -0.42 (-2.38%) | 1,363,700 |
| 19 Jun 2024 | CNY | 17.72 | 17.78 | 17.58 | 17.64 | 17.64 | -0.17 (-0.95%) | 804,800 |
| 18 Jun 2024 | CNY | 17.67 | 17.85 | 17.37 | 17.81 | 17.81 | +0.31 (+1.77%) | 1,125,600 |
| 17 Jun 2024 | CNY | 17.68 | 17.7 | 17.36 | 17.5 | 17.5 | -0.24 (-1.35%) | 1,280,200 |
