| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 22.08 | 22.29 | 21.14 | 21.21 | 21.21 | -0.57 (-2.62%) | 40,974,632 |
| 6 Aug 2024 | CNY | 20.34 | 21.78 | 20.2 | 21.78 | 21.78 | +1.98 (+10%) | 25,419,500 |
| 5 Aug 2024 | CNY | 20.55 | 20.86 | 19.8 | 19.8 | 19.8 | -0.91 (-4.39%) | 14,968,400 |
| 2 Aug 2024 | CNY | 21.35 | 21.59 | 20.63 | 20.71 | 20.71 | -1 (-4.61%) | 22,770,500 |
| 1 Aug 2024 | CNY | 21.01 | 22.95 | 21.01 | 21.71 | 21.71 | +0.42 (+1.97%) | 34,028,449 |
| 31 Jul 2024 | CNY | 21.48 | 22.2 | 21.16 | 21.29 | 21.29 | +0.34 (+1.62%) | 35,869,393 |
| 30 Jul 2024 | CNY | 20.5 | 21.27 | 20.03 | 20.95 | 20.95 | +0.48 (+2.34%) | 24,048,755 |
| 29 Jul 2024 | CNY | 20.09 | 20.7 | 19.82 | 20.47 | 20.47 | +0.39 (+1.94%) | 11,844,249 |
| 26 Jul 2024 | CNY | 19.26 | 20.36 | 19.26 | 20.08 | 20.08 | +0.82 (+4.26%) | 12,189,300 |
| 25 Jul 2024 | CNY | 19.21 | 19.65 | 18.93 | 19.26 | 19.26 | +0.07 (+0.36%) | 7,492,876 |
| 24 Jul 2024 | CNY | 19.77 | 20.05 | 19.18 | 19.19 | 19.19 | -0.74 (-3.71%) | 9,047,370 |
| 23 Jul 2024 | CNY | 20.39 | 20.79 | 19.92 | 19.93 | 19.93 | -0.54 (-2.64%) | 9,706,814 |
| 22 Jul 2024 | CNY | 20.27 | 20.65 | 20.1 | 20.47 | 20.47 | +0.21 (+1.04%) | 8,093,515 |
| 19 Jul 2024 | CNY | 19.6 | 20.46 | 19.51 | 20.26 | 20.26 | +0.44 (+2.22%) | 11,615,100 |
| 18 Jul 2024 | CNY | 19.96 | 19.98 | 19.21 | 19.82 | 19.82 | -0.18 (-0.90%) | 12,220,864 |
| 17 Jul 2024 | CNY | 20.8 | 20.8 | 20 | 20 | 20 | -0.65 (-3.15%) | 9,682,146 |
| 16 Jul 2024 | CNY | 20.66 | 20.85 | 20.17 | 20.65 | 20.65 | +0.21 (+1.03%) | 10,284,273 |
| 15 Jul 2024 | CNY | 20.74 | 21.29 | 20.34 | 20.44 | 20.44 | -0.26 (-1.26%) | 12,976,244 |
| 12 Jul 2024 | CNY | 20.76 | 21.07 | 20.57 | 20.7 | 20.7 | -0.16 (-0.77%) | 10,882,400 |
| 11 Jul 2024 | CNY | 20.5 | 20.86 | 20.4 | 20.86 | 20.86 | +0.7 (+3.47%) | 11,847,729 |
| 10 Jul 2024 | CNY | 20.35 | 20.61 | 20.13 | 20.16 | 20.16 | -0.25 (-1.22%) | 9,007,100 |
| 9 Jul 2024 | CNY | 19.85 | 20.45 | 19.41 | 20.41 | 20.41 | +0.7 (+3.55%) | 14,174,689 |
| 8 Jul 2024 | CNY | 20.1 | 20.28 | 19.66 | 19.71 | 19.71 | -0.2 (-1.00%) | 11,462,269 |
| 5 Jul 2024 | CNY | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.0 (0.0%) | 19,684,609 |
| 4 Jul 2024 | CNY | 20.04 | 20.92 | 19.91 | 19.91 | 19.91 | -0.05 (-0.25%) | 15,024,508 |
| 3 Jul 2024 | CNY | 20.44 | 20.6 | 19.9 | 19.96 | 19.96 | -0.51 (-2.49%) | 9,389,382 |
| 2 Jul 2024 | CNY | 20.9 | 21.04 | 20.34 | 20.47 | 20.47 | -0.45 (-2.15%) | 9,491,946 |
| 1 Jul 2024 | CNY | 20.93 | 21.1 | 20.47 | 20.92 | 20.92 | -0.18 (-0.85%) | 8,758,700 |
| 28 Jun 2024 | CNY | 20.69 | 21.4 | 20.53 | 21.1 | 21.1 | +0.48 (+2.33%) | 14,840,049 |
| 27 Jun 2024 | CNY | 21.21 | 21.33 | 20.57 | 20.62 | 20.62 | -0.77 (-3.60%) | 13,888,400 |
