| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 22.26 | 22.59 | 21.21 | 21.31 | 21.31 | -1.12 (-4.99%) | 2,046,386 |
| 2 Aug 2024 | CNY | 22.74 | 23.2 | 22.36 | 22.43 | 22.43 | -0.66 (-2.86%) | 1,069,071 |
| 1 Aug 2024 | CNY | 23 | 23.36 | 22.82 | 23.09 | 23.09 | -0.03 (-0.13%) | 1,321,928 |
| 31 Jul 2024 | CNY | 21.58 | 23.45 | 21.53 | 23.12 | 23.12 | +1.54 (+7.14%) | 2,269,611 |
| 30 Jul 2024 | CNY | 21.79 | 22 | 21.45 | 21.58 | 21.58 | -0.28 (-1.28%) | 923,490 |
| 29 Jul 2024 | CNY | 22.33 | 22.33 | 21.77 | 21.86 | 21.86 | -0.34 (-1.53%) | 903,057 |
| 26 Jul 2024 | CNY | 21.65 | 22.47 | 21.65 | 22.2 | 22.2 | +0.57 (+2.64%) | 875,878 |
| 25 Jul 2024 | CNY | 21.31 | 22.02 | 21.19 | 21.63 | 21.63 | +0.04 (+0.19%) | 886,352 |
| 24 Jul 2024 | CNY | 22.02 | 22.35 | 21.45 | 21.59 | 21.59 | -0.51 (-2.31%) | 1,587,147 |
| 23 Jul 2024 | CNY | 23.3 | 23.36 | 22 | 22.1 | 22.1 | -1.3 (-5.56%) | 1,502,085 |
| 22 Jul 2024 | CNY | 23.79 | 23.79 | 23.2 | 23.4 | 23.4 | -0.14 (-0.59%) | 875,530 |
| 19 Jul 2024 | CNY | 22.61 | 23.56 | 22.56 | 23.54 | 23.54 | +0.74 (+3.25%) | 1,473,697 |
| 18 Jul 2024 | CNY | 23.06 | 23.13 | 22.53 | 22.8 | 22.8 | -0.49 (-2.10%) | 1,211,253 |
| 17 Jul 2024 | CNY | 24.06 | 24.06 | 23.27 | 23.29 | 23.29 | -0.61 (-2.55%) | 997,323 |
| 16 Jul 2024 | CNY | 23.35 | 24.05 | 23.15 | 23.9 | 23.9 | +0.47 (+2.01%) | 1,427,705 |
| 15 Jul 2024 | CNY | 23.65 | 23.75 | 23.11 | 23.43 | 23.43 | -0.22 (-0.93%) | 1,059,822 |
| 12 Jul 2024 | CNY | 24.07 | 24.36 | 23.41 | 23.65 | 23.65 | -0.39 (-1.62%) | 1,679,021 |
| 11 Jul 2024 | CNY | 23.5 | 24.6 | 23.21 | 24.04 | 24.04 | +0.69 (+2.96%) | 2,691,604 |
| 10 Jul 2024 | CNY | 22.78 | 23.65 | 22.51 | 23.35 | 23.35 | +0.7 (+3.09%) | 2,433,785 |
| 9 Jul 2024 | CNY | 21.56 | 22.79 | 21.36 | 22.65 | 22.65 | +1.09 (+5.06%) | 1,610,698 |
| 8 Jul 2024 | CNY | 21.97 | 22.19 | 21.45 | 21.56 | 21.56 | -0.24 (-1.10%) | 837,458 |
| 5 Jul 2024 | CNY | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 755,819 |
| 4 Jul 2024 | CNY | 22.3 | 22.46 | 21.73 | 21.8 | 21.8 | -0.5 (-2.24%) | 748,138 |
| 3 Jul 2024 | CNY | 21.91 | 22.69 | 21.85 | 22.3 | 22.3 | +0.3 (+1.36%) | 998,919 |
| 2 Jul 2024 | CNY | 21.91 | 22.2 | 21.7 | 22 | 22 | -0.09 (-0.41%) | 1,026,599 |
| 1 Jul 2024 | CNY | 22.63 | 22.83 | 21.75 | 22.09 | 22.09 | -0.49 (-2.17%) | 1,189,295 |
| 28 Jun 2024 | CNY | 22.15 | 23.23 | 22.15 | 22.58 | 22.58 | -0.02 (-0.09%) | 1,374,265 |
| 27 Jun 2024 | CNY | 22.76 | 23.08 | 22.49 | 22.6 | 22.6 | -0.15 (-0.66%) | 1,344,576 |
| 26 Jun 2024 | CNY | 21.73 | 22.79 | 21.34 | 22.75 | 22.75 | +1.01 (+4.65%) | 1,431,357 |
| 25 Jun 2024 | CNY | 22.03 | 22.46 | 21.63 | 21.74 | 21.74 | -0.34 (-1.54%) | 1,505,996 |
