| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 14.37 | 14.55 | 13.69 | 13.87 | 13.87 | -0.49 (-3.41%) | 731,789 |
| 2 Aug 2024 | CNY | 14.64 | 14.72 | 14.36 | 14.36 | 14.36 | -0.32 (-2.18%) | 690,382 |
| 1 Aug 2024 | CNY | 14.66 | 14.93 | 14.64 | 14.68 | 14.68 | +0.05 (+0.34%) | 761,611 |
| 31 Jul 2024 | CNY | 14.25 | 14.68 | 14.07 | 14.63 | 14.63 | +0.47 (+3.32%) | 856,777 |
| 30 Jul 2024 | CNY | 14.12 | 14.4 | 13.97 | 14.16 | 14.16 | 0.0 (0.0%) | 520,329 |
| 29 Jul 2024 | CNY | 14.46 | 14.58 | 14.1 | 14.16 | 14.16 | -0.29 (-2.01%) | 528,904 |
| 26 Jul 2024 | CNY | 14.26 | 14.49 | 14.13 | 14.45 | 14.45 | +0.35 (+2.48%) | 743,949 |
| 25 Jul 2024 | CNY | 13.93 | 14.29 | 13.8 | 14.1 | 14.1 | +0.15 (+1.08%) | 735,635 |
| 24 Jul 2024 | CNY | 14.21 | 14.35 | 13.92 | 13.95 | 13.95 | -0.26 (-1.83%) | 700,566 |
| 23 Jul 2024 | CNY | 14.74 | 14.82 | 14.21 | 14.21 | 14.21 | -0.48 (-3.27%) | 772,472 |
| 22 Jul 2024 | CNY | 14.66 | 14.87 | 14.47 | 14.69 | 14.69 | +0.04 (+0.27%) | 605,470 |
| 19 Jul 2024 | CNY | 14.31 | 14.77 | 14.2 | 14.65 | 14.65 | +0.21 (+1.45%) | 750,901 |
| 18 Jul 2024 | CNY | 14.68 | 14.68 | 14.15 | 14.44 | 14.44 | -0.31 (-2.10%) | 965,631 |
| 17 Jul 2024 | CNY | 14.74 | 15.04 | 14.68 | 14.75 | 14.75 | -0.12 (-0.81%) | 809,707 |
| 16 Jul 2024 | CNY | 14.89 | 15.13 | 14.73 | 14.87 | 14.87 | -0.13 (-0.87%) | 1,143,713 |
| 15 Jul 2024 | CNY | 15.47 | 15.55 | 14.86 | 15 | 15 | -0.3 (-1.96%) | 998,179 |
| 12 Jul 2024 | CNY | 15.7 | 15.82 | 15.25 | 15.3 | 15.3 | -0.4 (-2.55%) | 1,004,902 |
| 11 Jul 2024 | CNY | 15.04 | 15.75 | 15.04 | 15.7 | 15.7 | +0.82 (+5.51%) | 1,609,718 |
| 10 Jul 2024 | CNY | 15.02 | 15.34 | 14.83 | 14.88 | 14.88 | -0.34 (-2.23%) | 932,615 |
| 9 Jul 2024 | CNY | 14.62 | 15.25 | 14.26 | 15.22 | 15.22 | +0.6 (+4.10%) | 1,426,952 |
| 8 Jul 2024 | CNY | 14.99 | 15.18 | 14.51 | 14.62 | 14.62 | -0.21 (-1.42%) | 1,267,275 |
| 5 Jul 2024 | CNY | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.0 (0.0%) | 1,090,931 |
| 4 Jul 2024 | CNY | 15.4 | 15.4 | 14.8 | 14.83 | 14.83 | -0.41 (-2.69%) | 1,386,179 |
| 3 Jul 2024 | CNY | 15.66 | 16.08 | 15.2 | 15.24 | 15.24 | -0.69 (-4.33%) | 2,905,880 |
| 2 Jul 2024 | CNY | 16.98 | 16.98 | 15.81 | 15.93 | 15.93 | -1.33 (-7.71%) | 3,974,966 |
| 1 Jul 2024 | CNY | 18.2 | 18.64 | 16.93 | 17.26 | 17.26 | +1.43 (+9.03%) | 4,390,318 |
| 28 Jun 2024 | CNY | 15.16 | 16.33 | 15.12 | 15.83 | 15.83 | +0.59 (+3.87%) | 1,460,629 |
| 27 Jun 2024 | CNY | 15.38 | 15.99 | 15.1 | 15.24 | 15.24 | -0.28 (-1.80%) | 980,814 |
| 26 Jun 2024 | CNY | 14.86 | 15.55 | 14.66 | 15.52 | 15.52 | +0.6 (+4.02%) | 875,807 |
| 25 Jun 2024 | CNY | 14.92 | 15.3 | 14.75 | 14.92 | 14.92 | +0.1 (+0.67%) | 963,329 |
