| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 18.95 | 19.69 | 18.91 | 19.67 | 19.67 | +0.81 (+4.29%) | 8,520,998 |
| 25 Jul 2024 | CNY | 18.88 | 19.19 | 18.67 | 18.86 | 18.86 | -0.12 (-0.63%) | 5,914,400 |
| 24 Jul 2024 | CNY | 18.45 | 19.15 | 18.35 | 18.98 | 18.98 | +0.71 (+3.89%) | 12,620,485 |
| 23 Jul 2024 | CNY | 18.9 | 19.07 | 18.27 | 18.27 | 18.27 | -0.74 (-3.89%) | 7,985,700 |
| 22 Jul 2024 | CNY | 19.5 | 19.56 | 18.9 | 19.01 | 19.01 | -0.49 (-2.51%) | 6,269,488 |
| 19 Jul 2024 | CNY | 19.15 | 19.77 | 19.05 | 19.5 | 19.5 | +0.28 (+1.46%) | 5,003,000 |
| 18 Jul 2024 | CNY | 19.15 | 19.33 | 18.9 | 19.22 | 19.22 | -0.07 (-0.36%) | 6,970,400 |
| 17 Jul 2024 | CNY | 19.32 | 19.44 | 19.16 | 19.29 | 19.29 | -0.13 (-0.67%) | 5,010,800 |
| 16 Jul 2024 | CNY | 19.47 | 19.59 | 19.22 | 19.42 | 19.42 | -0.11 (-0.56%) | 4,544,400 |
| 15 Jul 2024 | CNY | 19.88 | 19.98 | 19.34 | 19.53 | 19.53 | -0.47 (-2.35%) | 7,545,500 |
| 12 Jul 2024 | CNY | 20.33 | 20.33 | 20 | 20 | 20 | -0.38 (-1.86%) | 5,396,000 |
| 11 Jul 2024 | CNY | 19.73 | 20.61 | 19.56 | 20.38 | 20.38 | +0.94 (+4.84%) | 11,768,124 |
| 10 Jul 2024 | CNY | 20 | 20.02 | 18.93 | 19.44 | 19.44 | -0.55 (-2.75%) | 10,926,361 |
| 9 Jul 2024 | CNY | 19.9 | 20.08 | 19.38 | 19.99 | 19.99 | +0.14 (+0.71%) | 8,905,895 |
| 8 Jul 2024 | CNY | 20.55 | 20.55 | 19.7 | 19.85 | 19.85 | -0.71 (-3.45%) | 9,990,712 |
| 5 Jul 2024 | CNY | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.0 (0.0%) | 6,594,292 |
| 4 Jul 2024 | CNY | 20.36 | 20.84 | 20.26 | 20.56 | 20.56 | +0.19 (+0.93%) | 9,909,726 |
| 3 Jul 2024 | CNY | 20.5 | 20.69 | 20.3 | 20.37 | 20.37 | -0.24 (-1.16%) | 6,993,433 |
| 2 Jul 2024 | CNY | 21 | 21.12 | 20.43 | 20.61 | 20.61 | -0.5 (-2.37%) | 9,538,400 |
| 1 Jul 2024 | CNY | 20.3 | 21.16 | 20.3 | 21.11 | 21.11 | +0.82 (+4.04%) | 11,317,247 |
| 28 Jun 2024 | CNY | 19.88 | 20.56 | 19.86 | 20.29 | 20.29 | +0.26 (+1.30%) | 5,741,509 |
| 27 Jun 2024 | CNY | 20.57 | 20.72 | 20.01 | 20.03 | 20.03 | -0.67 (-3.24%) | 6,652,200 |
| 26 Jun 2024 | CNY | 20.32 | 20.72 | 20 | 20.7 | 20.7 | +0.41 (+2.02%) | 7,592,255 |
| 25 Jun 2024 | CNY | 20.45 | 20.6 | 20.14 | 20.29 | 20.29 | -0.14 (-0.69%) | 5,905,144 |
| 24 Jun 2024 | CNY | 20.94 | 20.98 | 20.37 | 20.43 | 20.43 | -0.51 (-2.44%) | 8,005,047 |
| 21 Jun 2024 | CNY | 20.88 | 21.02 | 20.6 | 20.94 | 20.94 | +0.11 (+0.53%) | 5,361,000 |
| 20 Jun 2024 | CNY | 21.03 | 21.28 | 20.81 | 20.83 | 20.83 | -0.2 (-0.95%) | 8,726,227 |
| 19 Jun 2024 | CNY | 21.43 | 21.45 | 21 | 21.03 | 21.03 | -0.24 (-1.13%) | 9,305,386 |
| 18 Jun 2024 | CNY | 20.99 | 21.49 | 20.94 | 21.27 | 21.27 | +0.34 (+1.62%) | 10,590,154 |
| 17 Jun 2024 | CNY | 20.99 | 21.17 | 20.79 | 20.93 | 20.93 | +0.07 (+0.34%) | 9,046,456 |
