| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2024 | CNY | 16.6 | 16.84 | 16.38 | 16.75 | 16.75 | +0.25 (+1.52%) | 873,764 |
| 6 Aug 2024 | CNY | 16.45 | 16.62 | 16.15 | 16.5 | 16.5 | +0.05 (+0.30%) | 778,680 |
| 5 Aug 2024 | CNY | 17.03 | 17.17 | 16.04 | 16.45 | 16.45 | -0.76 (-4.42%) | 1,159,854 |
| 2 Aug 2024 | CNY | 17.28 | 17.43 | 17 | 17.21 | 17.21 | -0.13 (-0.75%) | 1,038,107 |
| 1 Aug 2024 | CNY | 17.1 | 17.68 | 17.08 | 17.34 | 17.34 | +0.14 (+0.81%) | 1,247,355 |
| 31 Jul 2024 | CNY | 16.63 | 17.25 | 16.5 | 17.2 | 17.2 | +0.45 (+2.69%) | 638,558 |
| 30 Jul 2024 | CNY | 16.77 | 16.84 | 16.43 | 16.75 | 16.75 | -0.07 (-0.42%) | 443,536 |
| 29 Jul 2024 | CNY | 16.88 | 16.98 | 16.51 | 16.82 | 16.82 | -0.06 (-0.36%) | 610,600 |
| 26 Jul 2024 | CNY | 16.28 | 16.99 | 16.23 | 16.88 | 16.88 | +0.58 (+3.56%) | 672,885 |
| 25 Jul 2024 | CNY | 16.36 | 16.54 | 16 | 16.3 | 16.3 | -0.06 (-0.37%) | 425,500 |
| 24 Jul 2024 | CNY | 16.74 | 16.74 | 16.23 | 16.36 | 16.36 | -0.38 (-2.27%) | 461,606 |
| 23 Jul 2024 | CNY | 17.28 | 17.28 | 16.53 | 16.74 | 16.74 | -0.4 (-2.33%) | 547,667 |
| 22 Jul 2024 | CNY | 16.85 | 17.22 | 16.78 | 17.14 | 17.14 | +0.44 (+2.63%) | 593,287 |
| 19 Jul 2024 | CNY | 16.33 | 16.95 | 16.18 | 16.7 | 16.7 | +0.37 (+2.27%) | 572,714 |
| 18 Jul 2024 | CNY | 16.34 | 16.34 | 15.71 | 16.33 | 16.33 | -0.05 (-0.31%) | 557,575 |
| 17 Jul 2024 | CNY | 16.37 | 16.44 | 16.15 | 16.38 | 16.38 | -0.04 (-0.24%) | 438,373 |
| 16 Jul 2024 | CNY | 16.35 | 16.49 | 16.09 | 16.42 | 16.42 | +0.07 (+0.43%) | 484,586 |
| 15 Jul 2024 | CNY | 16.8 | 16.86 | 16.17 | 16.35 | 16.35 | -0.55 (-3.25%) | 524,435 |
| 12 Jul 2024 | CNY | 16.77 | 16.98 | 16.62 | 16.9 | 16.9 | +0.04 (+0.24%) | 375,375 |
| 11 Jul 2024 | CNY | 16.51 | 17.08 | 16.41 | 16.86 | 16.86 | +0.46 (+2.80%) | 739,407 |
| 10 Jul 2024 | CNY | 16.16 | 16.51 | 16.11 | 16.4 | 16.4 | +0.2 (+1.23%) | 534,088 |
| 9 Jul 2024 | CNY | 15.87 | 16.38 | 15.51 | 16.2 | 16.2 | +0.27 (+1.69%) | 535,370 |
| 8 Jul 2024 | CNY | 16.33 | 16.62 | 15.8 | 15.93 | 15.93 | -0.55 (-3.34%) | 749,756 |
| 5 Jul 2024 | CNY | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.0 (0.0%) | 515,699 |
| 4 Jul 2024 | CNY | 17.03 | 17.11 | 16.2 | 16.48 | 16.48 | -0.58 (-3.40%) | 668,315 |
| 3 Jul 2024 | CNY | 17.48 | 17.56 | 16.98 | 17.06 | 17.06 | -0.39 (-2.23%) | 468,859 |
| 2 Jul 2024 | CNY | 17.14 | 17.56 | 17.14 | 17.45 | 17.45 | +0.17 (+0.98%) | 594,151 |
| 1 Jul 2024 | CNY | 17.23 | 17.38 | 16.49 | 17.28 | 17.28 | -0.07 (-0.40%) | 1,511,465 |
| 28 Jun 2024 | CNY | 16.89 | 17.75 | 16.82 | 17.35 | 17.35 | +0.41 (+2.42%) | 809,612 |
| 27 Jun 2024 | CNY | 17 | 17.38 | 16.86 | 16.94 | 16.94 | -0.17 (-0.99%) | 662,797 |
