| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 16.07 | 16.69 | 15.97 | 16.43 | 16.43 | +0.52 (+3.27%) | 4,551,376 |
| 25 Jul 2024 | CNY | 15.99 | 16.26 | 15.75 | 15.91 | 15.91 | -0.08 (-0.50%) | 4,450,015 |
| 24 Jul 2024 | CNY | 16.38 | 16.53 | 15.82 | 15.99 | 15.99 | -0.36 (-2.20%) | 4,553,480 |
| 23 Jul 2024 | CNY | 16.8 | 16.92 | 16.33 | 16.35 | 16.35 | -0.44 (-2.62%) | 3,552,213 |
| 22 Jul 2024 | CNY | 17.34 | 17.42 | 16.72 | 16.79 | 16.79 | -0.66 (-3.78%) | 6,566,019 |
| 19 Jul 2024 | CNY | 18.1 | 18.19 | 17.03 | 17.45 | 17.45 | +0.21 (+1.22%) | 7,443,700 |
| 18 Jul 2024 | CNY | 17 | 17.45 | 16.91 | 17.24 | 17.24 | -0.05 (-0.29%) | 2,376,766 |
| 17 Jul 2024 | CNY | 18.14 | 18.19 | 17.16 | 17.29 | 17.29 | -0.93 (-5.10%) | 5,656,140 |
| 16 Jul 2024 | CNY | 17.92 | 18.29 | 17.72 | 18.22 | 18.22 | +0.17 (+0.94%) | 4,061,375 |
| 15 Jul 2024 | CNY | 18.31 | 18.48 | 17.89 | 18.05 | 18.05 | -0.45 (-2.43%) | 2,145,840 |
| 12 Jul 2024 | CNY | 18.8 | 18.95 | 18.43 | 18.5 | 18.5 | -0.38 (-2.01%) | 2,646,565 |
| 11 Jul 2024 | CNY | 18.58 | 19.08 | 18.27 | 18.88 | 18.88 | +0.74 (+4.08%) | 6,267,760 |
| 10 Jul 2024 | CNY | 17.5 | 18.36 | 17.32 | 18.14 | 18.14 | +0.54 (+3.07%) | 4,823,126 |
| 9 Jul 2024 | CNY | 17.12 | 17.68 | 16.7 | 17.6 | 17.6 | +0.49 (+2.86%) | 3,003,349 |
| 8 Jul 2024 | CNY | 17.38 | 17.56 | 17.04 | 17.11 | 17.11 | -0.47 (-2.67%) | 2,786,880 |
| 5 Jul 2024 | CNY | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.0 (0.0%) | 2,596,964 |
| 4 Jul 2024 | CNY | 18 | 18.16 | 17.53 | 17.58 | 17.58 | -0.23 (-1.29%) | 1,959,888 |
| 3 Jul 2024 | CNY | 18.2 | 18.23 | 17.73 | 17.81 | 17.81 | -0.3 (-1.66%) | 1,938,760 |
| 2 Jul 2024 | CNY | 18.6 | 18.77 | 17.81 | 18.11 | 18.11 | -0.61 (-3.26%) | 3,418,668 |
| 1 Jul 2024 | CNY | 18.45 | 18.79 | 18.18 | 18.72 | 18.72 | +0.11 (+0.59%) | 2,140,220 |
| 28 Jun 2024 | CNY | 18.67 | 18.94 | 18.52 | 18.61 | 18.61 | +0.04 (+0.22%) | 1,862,040 |
| 27 Jun 2024 | CNY | 19.35 | 19.35 | 18.51 | 18.57 | 18.57 | -0.78 (-4.03%) | 2,600,192 |
| 26 Jun 2024 | CNY | 19.03 | 19.55 | 18.75 | 19.35 | 19.35 | +0.46 (+2.44%) | 2,185,060 |
| 25 Jun 2024 | CNY | 18.34 | 19.14 | 18.34 | 18.89 | 18.89 | +0.43 (+2.33%) | 3,048,582 |
| 24 Jun 2024 | CNY | 19.53 | 19.53 | 18.45 | 18.46 | 18.46 | -0.9 (-4.65%) | 2,484,020 |
| 21 Jun 2024 | CNY | 19.18 | 19.55 | 19.15 | 19.36 | 19.36 | -0.03 (-0.15%) | 1,841,602 |
| 20 Jun 2024 | CNY | 19.67 | 19.93 | 19.33 | 19.39 | 19.39 | -0.46 (-2.32%) | 1,813,208 |
| 19 Jun 2024 | CNY | 20.1 | 20.1 | 19.66 | 19.85 | 19.85 | -0.22 (-1.10%) | 2,306,796 |
| 18 Jun 2024 | CNY | 20.43 | 20.43 | 19.77 | 20.07 | 20.07 | -0.18 (-0.89%) | 2,802,928 |
| 17 Jun 2024 | CNY | 20.22 | 20.46 | 20.13 | 20.25 | 20.25 | -0.22 (-1.07%) | 2,881,820 |
