| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 12.98 | 13.18 | 12.98 | 13.13 | 13.13 | +0.14 (+1.08%) | 1,875,671 |
| 25 Jul 2024 | CNY | 12.92 | 13.15 | 12.85 | 12.99 | 12.99 | +0.03 (+0.23%) | 1,837,571 |
| 24 Jul 2024 | CNY | 13.08 | 13.2 | 12.96 | 12.96 | 12.96 | -0.16 (-1.22%) | 2,029,500 |
| 23 Jul 2024 | CNY | 13.52 | 13.56 | 13.11 | 13.12 | 13.12 | -0.44 (-3.24%) | 4,382,900 |
| 22 Jul 2024 | CNY | 13.51 | 13.7 | 13.42 | 13.56 | 13.56 | 0.0 (0.0%) | 1,965,500 |
| 19 Jul 2024 | CNY | 13.6 | 13.66 | 13.46 | 13.56 | 13.56 | -0.06 (-0.44%) | 1,701,638 |
| 18 Jul 2024 | CNY | 13.43 | 13.63 | 13.35 | 13.62 | 13.62 | +0.09 (+0.67%) | 2,211,300 |
| 17 Jul 2024 | CNY | 13.4 | 13.57 | 13.32 | 13.53 | 13.53 | +0.1 (+0.74%) | 3,217,900 |
| 16 Jul 2024 | CNY | 13.71 | 13.72 | 13.32 | 13.43 | 13.43 | -0.29 (-2.11%) | 3,996,100 |
| 15 Jul 2024 | CNY | 13.91 | 13.91 | 13.64 | 13.72 | 13.72 | -0.16 (-1.15%) | 1,991,900 |
| 12 Jul 2024 | CNY | 14 | 14.13 | 13.77 | 13.88 | 13.88 | -0.18 (-1.28%) | 2,965,000 |
| 11 Jul 2024 | CNY | 13.79 | 14.09 | 13.74 | 14.06 | 14.06 | +0.43 (+3.15%) | 3,409,135 |
| 10 Jul 2024 | CNY | 13.81 | 13.9 | 13.58 | 13.63 | 13.63 | -0.33 (-2.36%) | 2,345,800 |
| 9 Jul 2024 | CNY | 13.6 | 13.98 | 13.44 | 13.96 | 13.96 | +0.22 (+1.60%) | 2,709,900 |
| 8 Jul 2024 | CNY | 14.05 | 14.07 | 13.68 | 13.74 | 13.74 | +0.1 (+0.73%) | 2,669,800 |
| 5 Jul 2024 | CNY | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.0 (0.0%) | 3,159,280 |
| 4 Jul 2024 | CNY | 13.86 | 14.07 | 13.59 | 13.64 | 13.64 | -0.27 (-1.94%) | 2,726,392 |
| 3 Jul 2024 | CNY | 14.15 | 14.21 | 13.87 | 13.91 | 13.91 | -0.25 (-1.77%) | 2,287,534 |
| 2 Jul 2024 | CNY | 14.3 | 14.4 | 14.1 | 14.16 | 14.16 | -0.19 (-1.32%) | 2,898,670 |
| 1 Jul 2024 | CNY | 13.94 | 14.39 | 13.78 | 14.35 | 14.35 | +0.41 (+2.94%) | 3,641,199 |
| 28 Jun 2024 | CNY | 13.78 | 14.02 | 13.78 | 13.94 | 13.94 | +0.1 (+0.72%) | 2,854,357 |
| 27 Jun 2024 | CNY | 14.12 | 14.23 | 13.84 | 13.84 | 13.84 | -0.71 (-4.88%) | 2,878,592 |
| 26 Jun 2024 | CNY | 14.27 | 14.56 | 14.19 | 14.55 | 14.55 | +0.27 (+1.89%) | 3,404,900 |
| 25 Jun 2024 | CNY | 14.09 | 14.58 | 14.09 | 14.28 | 14.28 | +0.01 (+0.07%) | 3,638,192 |
| 24 Jun 2024 | CNY | 14.54 | 14.67 | 14.22 | 14.27 | 14.27 | -0.35 (-2.39%) | 3,510,300 |
| 21 Jun 2024 | CNY | 14.4 | 14.76 | 14.35 | 14.62 | 14.62 | +0.24 (+1.67%) | 3,154,200 |
| 20 Jun 2024 | CNY | 15 | 15 | 14.36 | 14.38 | 14.38 | -0.45 (-3.03%) | 3,683,300 |
| 19 Jun 2024 | CNY | 14.89 | 15.04 | 14.83 | 14.83 | 14.83 | -0.03 (-0.20%) | 3,476,200 |
| 18 Jun 2024 | CNY | 14.84 | 15.04 | 14.77 | 14.86 | 14.86 | +0.03 (+0.20%) | 2,954,550 |
| 17 Jun 2024 | CNY | 14.75 | 15.11 | 14.73 | 14.83 | 14.83 | 0.0 (0.0%) | 3,303,900 |
