| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 22.2 | 23.9 | 22.19 | 23.33 | 23.33 | +1.1 (+4.95%) | 40,347,042 |
| 25 Jul 2024 | CNY | 21.66 | 22.63 | 21.62 | 22.23 | 22.23 | +0.45 (+2.07%) | 26,227,047 |
| 24 Jul 2024 | CNY | 22.12 | 22.25 | 21.77 | 21.78 | 21.78 | -0.33 (-1.49%) | 17,213,468 |
| 23 Jul 2024 | CNY | 23.12 | 23.19 | 22.11 | 22.11 | 22.11 | -1.07 (-4.62%) | 28,781,843 |
| 22 Jul 2024 | CNY | 23.31 | 23.57 | 22.98 | 23.18 | 23.18 | -0.37 (-1.57%) | 25,197,160 |
| 19 Jul 2024 | CNY | 23.25 | 23.71 | 22.9 | 23.55 | 23.55 | +0.03 (+0.13%) | 22,077,077 |
| 18 Jul 2024 | CNY | 23.1 | 23.56 | 22.71 | 23.52 | 23.52 | +0.14 (+0.60%) | 26,558,022 |
| 17 Jul 2024 | CNY | 24.15 | 24.15 | 23.38 | 23.38 | 23.38 | -0.53 (-2.22%) | 25,192,674 |
| 16 Jul 2024 | CNY | 23.77 | 24.16 | 23.69 | 23.91 | 23.91 | +0.07 (+0.29%) | 20,957,288 |
| 15 Jul 2024 | CNY | 23.84 | 24.05 | 23.52 | 23.84 | 23.84 | -0.1 (-0.42%) | 22,885,342 |
| 12 Jul 2024 | CNY | 24.25 | 24.25 | 23.8 | 23.94 | 23.94 | -0.39 (-1.60%) | 40,012,542 |
| 11 Jul 2024 | CNY | 23.27 | 24.6 | 23.15 | 24.33 | 24.33 | +1.07 (+4.60%) | 65,313,199 |
| 10 Jul 2024 | CNY | 22.38 | 23.58 | 22.24 | 23.26 | 23.26 | +1.82 (+8.49%) | 85,217,524 |
| 9 Jul 2024 | CNY | 21.12 | 21.58 | 20.82 | 21.44 | 21.44 | +0.31 (+1.47%) | 22,179,802 |
| 8 Jul 2024 | CNY | 21.7 | 21.8 | 21.05 | 21.13 | 21.13 | -0.81 (-3.69%) | 20,143,629 |
| 5 Jul 2024 | CNY | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.0 (0.0%) | 21,086,853 |
| 4 Jul 2024 | CNY | 22.39 | 22.49 | 21.88 | 21.94 | 21.94 | -0.33 (-1.48%) | 17,700,804 |
| 3 Jul 2024 | CNY | 21.93 | 22.46 | 21.83 | 22.27 | 22.27 | +0.32 (+1.46%) | 22,818,635 |
| 2 Jul 2024 | CNY | 22.31 | 22.49 | 21.88 | 21.95 | 21.95 | -0.4 (-1.79%) | 19,318,944 |
| 1 Jul 2024 | CNY | 21.95 | 22.47 | 21.63 | 22.35 | 22.35 | +0.22 (+0.99%) | 25,859,821 |
| 28 Jun 2024 | CNY | 22.2 | 22.49 | 21.92 | 22.13 | 22.13 | -0.22 (-0.98%) | 32,221,870 |
| 27 Jun 2024 | CNY | 22.82 | 23 | 22.34 | 22.35 | 22.35 | -0.77 (-3.33%) | 25,983,494 |
| 26 Jun 2024 | CNY | 22.08 | 23.15 | 21.77 | 23.12 | 23.12 | +1.1 (+5.00%) | 35,442,658 |
| 25 Jun 2024 | CNY | 22.1 | 22.32 | 21.84 | 22.02 | 22.02 | -0.14 (-0.63%) | 20,411,211 |
| 24 Jun 2024 | CNY | 22.47 | 22.49 | 21.93 | 22.16 | 22.16 | -0.5 (-2.21%) | 27,023,860 |
| 21 Jun 2024 | CNY | 22.77 | 23 | 22.5 | 22.66 | 22.66 | -0.14 (-0.61%) | 22,555,152 |
| 20 Jun 2024 | CNY | 23.76 | 23.84 | 22.8 | 22.8 | 22.8 | -0.95 (-4%) | 31,724,286 |
| 19 Jun 2024 | CNY | 24.31 | 24.31 | 23.7 | 23.75 | 23.75 | -0.56 (-2.30%) | 27,193,762 |
| 18 Jun 2024 | CNY | 24.49 | 24.62 | 24.26 | 24.31 | 24.31 | -0.12 (-0.49%) | 24,406,203 |
| 17 Jun 2024 | CNY | 24.6 | 24.68 | 24.33 | 24.43 | 24.43 | -1.12 (-4.38%) | 25,235,540 |
