| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 24.9 | 25.45 | 24.4 | 24.52 | 24.52 | +0.13 (+0.53%) | 23,233,424 |
| 6 Aug 2024 | CNY | 24.28 | 24.69 | 23.78 | 24.39 | 24.39 | +0.47 (+1.96%) | 17,511,577 |
| 5 Aug 2024 | CNY | 23.5 | 25.05 | 23.42 | 23.92 | 23.92 | +0.26 (+1.10%) | 21,899,200 |
| 2 Aug 2024 | CNY | 24 | 24.44 | 23.49 | 23.66 | 23.66 | -0.49 (-2.03%) | 18,003,734 |
| 1 Aug 2024 | CNY | 23.8 | 24.56 | 23.47 | 24.15 | 24.15 | +1.35 (+5.92%) | 31,121,854 |
| 31 Jul 2024 | CNY | 20.84 | 22.8 | 20.76 | 22.8 | 22.8 | +2.07 (+9.99%) | 12,847,604 |
| 30 Jul 2024 | CNY | 20.36 | 21.46 | 19.99 | 20.73 | 20.73 | +0.39 (+1.92%) | 8,067,710 |
| 29 Jul 2024 | CNY | 20.59 | 20.68 | 20.21 | 20.34 | 20.34 | -0.27 (-1.31%) | 2,767,020 |
| 26 Jul 2024 | CNY | 20.21 | 20.8 | 20.21 | 20.61 | 20.61 | +0.4 (+1.98%) | 4,591,300 |
| 25 Jul 2024 | CNY | 20 | 20.53 | 19.82 | 20.21 | 20.21 | +0.13 (+0.65%) | 4,360,100 |
| 24 Jul 2024 | CNY | 20.51 | 20.88 | 19.98 | 20.08 | 20.08 | -0.54 (-2.62%) | 5,621,300 |
| 23 Jul 2024 | CNY | 21.55 | 21.75 | 20.61 | 20.62 | 20.62 | -0.74 (-3.46%) | 4,032,214 |
| 22 Jul 2024 | CNY | 21.23 | 21.55 | 21.16 | 21.36 | 21.36 | +0.05 (+0.23%) | 2,981,200 |
| 19 Jul 2024 | CNY | 20.89 | 21.6 | 20.81 | 21.31 | 21.31 | +0.27 (+1.28%) | 4,258,574 |
| 18 Jul 2024 | CNY | 21.35 | 21.35 | 20.45 | 21.04 | 21.04 | -0.32 (-1.50%) | 5,931,354 |
| 17 Jul 2024 | CNY | 21.93 | 21.97 | 21.34 | 21.36 | 21.36 | -0.49 (-2.24%) | 3,163,050 |
| 16 Jul 2024 | CNY | 21.54 | 21.93 | 21.33 | 21.85 | 21.85 | +0.32 (+1.49%) | 3,632,750 |
| 15 Jul 2024 | CNY | 22.48 | 22.51 | 21.5 | 21.53 | 21.53 | -0.94 (-4.18%) | 5,452,318 |
| 12 Jul 2024 | CNY | 22.84 | 22.84 | 22.36 | 22.47 | 22.47 | -0.52 (-2.26%) | 3,735,820 |
| 11 Jul 2024 | CNY | 22.64 | 23.08 | 22.37 | 22.99 | 22.99 | +0.87 (+3.93%) | 6,002,218 |
| 10 Jul 2024 | CNY | 22.12 | 22.6 | 21.98 | 22.12 | 22.12 | -0.43 (-1.91%) | 4,493,471 |
| 9 Jul 2024 | CNY | 21.64 | 22.59 | 21.4 | 22.55 | 22.55 | +0.88 (+4.06%) | 6,096,683 |
| 8 Jul 2024 | CNY | 22.36 | 22.38 | 21.58 | 21.67 | 21.67 | -0.8 (-3.56%) | 5,357,467 |
| 5 Jul 2024 | CNY | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.0 (0.0%) | 4,572,995 |
| 4 Jul 2024 | CNY | 23.05 | 23.53 | 22.36 | 22.47 | 22.47 | -0.26 (-1.14%) | 7,103,068 |
| 3 Jul 2024 | CNY | 23.09 | 23.29 | 22.71 | 22.73 | 22.73 | -0.36 (-1.56%) | 3,187,800 |
| 2 Jul 2024 | CNY | 23.48 | 23.63 | 22.99 | 23.09 | 23.09 | -0.36 (-1.54%) | 3,134,900 |
| 1 Jul 2024 | CNY | 23.26 | 23.48 | 22.72 | 23.45 | 23.45 | +0.11 (+0.47%) | 3,609,100 |
| 28 Jun 2024 | CNY | 23.01 | 23.73 | 23.01 | 23.34 | 23.34 | +0.16 (+0.69%) | 3,873,487 |
| 27 Jun 2024 | CNY | 23.6 | 23.95 | 23.15 | 23.18 | 23.18 | -0.51 (-2.15%) | 4,118,000 |
