| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2024 | CNY | 25.85 | 26.66 | 25.05 | 25.29 | 25.29 | -0.61 (-2.36%) | 5,129,624 |
| 9 Aug 2024 | CNY | 24.65 | 26.29 | 23.81 | 25.9 | 25.9 | +1.59 (+6.54%) | 6,042,776 |
| 8 Aug 2024 | CNY | 22.56 | 26.51 | 21.7 | 24.31 | 24.31 | +1.28 (+5.56%) | 6,355,326 |
| 7 Aug 2024 | CNY | 23.22 | 23.32 | 22.74 | 23.03 | 23.03 | -0.15 (-0.65%) | 1,544,852 |
| 6 Aug 2024 | CNY | 22.56 | 23.25 | 22.54 | 23.18 | 23.18 | +0.81 (+3.62%) | 1,748,840 |
| 5 Aug 2024 | CNY | 22.59 | 23.39 | 22.36 | 22.37 | 22.37 | -0.46 (-2.01%) | 1,950,126 |
| 2 Aug 2024 | CNY | 23.4 | 23.79 | 22.8 | 22.83 | 22.83 | -0.5 (-2.14%) | 2,631,124 |
| 1 Aug 2024 | CNY | 22.42 | 23.58 | 22 | 23.33 | 23.33 | +1.15 (+5.18%) | 3,280,265 |
| 31 Jul 2024 | CNY | 20.64 | 22.43 | 20.59 | 22.18 | 22.18 | +1.36 (+6.53%) | 2,656,974 |
| 30 Jul 2024 | CNY | 20.62 | 20.93 | 20.42 | 20.82 | 20.82 | +0.2 (+0.97%) | 1,029,550 |
| 29 Jul 2024 | CNY | 20.92 | 20.98 | 20.33 | 20.62 | 20.62 | -0.25 (-1.20%) | 1,028,204 |
| 26 Jul 2024 | CNY | 20.88 | 21.12 | 20.55 | 20.87 | 20.87 | +0.12 (+0.58%) | 813,414 |
| 25 Jul 2024 | CNY | 20.42 | 21.2 | 20.27 | 20.75 | 20.75 | +0.35 (+1.72%) | 1,695,974 |
| 24 Jul 2024 | CNY | 21.5 | 21.9 | 20.32 | 20.4 | 20.4 | -1.18 (-5.47%) | 1,949,767 |
| 23 Jul 2024 | CNY | 22.69 | 22.7 | 21.47 | 21.58 | 21.58 | -1.15 (-5.06%) | 1,612,981 |
| 22 Jul 2024 | CNY | 22.65 | 22.86 | 22.52 | 22.73 | 22.73 | +0.11 (+0.49%) | 1,184,004 |
| 19 Jul 2024 | CNY | 22.11 | 22.88 | 21.96 | 22.62 | 22.62 | +0.38 (+1.71%) | 1,388,739 |
| 18 Jul 2024 | CNY | 22.1 | 22.45 | 21.73 | 22.24 | 22.24 | +0.03 (+0.14%) | 1,669,263 |
| 17 Jul 2024 | CNY | 21.77 | 22.49 | 21.7 | 22.21 | 22.21 | +0.44 (+2.02%) | 1,447,254 |
| 16 Jul 2024 | CNY | 21.8 | 22.02 | 21.51 | 21.77 | 21.77 | -0.08 (-0.37%) | 864,368 |
| 15 Jul 2024 | CNY | 22.15 | 22.4 | 21.62 | 21.85 | 21.85 | -0.53 (-2.37%) | 1,233,648 |
| 12 Jul 2024 | CNY | 22.75 | 23.2 | 22.2 | 22.38 | 22.38 | +0.28 (+1.27%) | 1,654,731 |
| 11 Jul 2024 | CNY | 22.2 | 22.8 | 21.89 | 22.1 | 22.1 | +0.09 (+0.41%) | 2,003,286 |
| 10 Jul 2024 | CNY | 22.15 | 22.45 | 21.67 | 22.01 | 22.01 | +0.07 (+0.32%) | 1,125,095 |
| 9 Jul 2024 | CNY | 21.53 | 22.26 | 21.51 | 21.94 | 21.94 | -0.02 (-0.09%) | 1,196,046 |
| 8 Jul 2024 | CNY | 22.45 | 22.5 | 21.74 | 21.96 | 21.96 | +0.2 (+0.92%) | 1,679,444 |
| 5 Jul 2024 | CNY | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.0 (0.0%) | 1,770,151 |
| 4 Jul 2024 | CNY | 22.62 | 22.69 | 21.62 | 21.76 | 21.76 | -0.84 (-3.72%) | 1,543,490 |
| 3 Jul 2024 | CNY | 22.45 | 22.99 | 22.39 | 22.6 | 22.6 | -0.06 (-0.26%) | 1,022,154 |
| 2 Jul 2024 | CNY | 23 | 23 | 22.49 | 22.66 | 22.66 | -0.2 (-0.87%) | 1,162,313 |
