| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 16.43 | 16.68 | 16.02 | 16.02 | 16.02 | -0.46 (-2.79%) | 481,993 |
| 2 Aug 2024 | CNY | 16.62 | 16.73 | 16.41 | 16.48 | 16.48 | -0.14 (-0.84%) | 461,709 |
| 1 Aug 2024 | CNY | 16.48 | 16.72 | 16.31 | 16.62 | 16.62 | +0.18 (+1.09%) | 624,446 |
| 31 Jul 2024 | CNY | 16.04 | 16.46 | 15.95 | 16.44 | 16.44 | +0.48 (+3.01%) | 564,285 |
| 30 Jul 2024 | CNY | 15.77 | 16.15 | 15.74 | 15.96 | 15.96 | +0.11 (+0.69%) | 324,971 |
| 29 Jul 2024 | CNY | 16.03 | 16.13 | 15.8 | 15.85 | 15.85 | -0.21 (-1.31%) | 226,731 |
| 26 Jul 2024 | CNY | 16.01 | 16.32 | 16 | 16.06 | 16.06 | +0.05 (+0.31%) | 321,493 |
| 25 Jul 2024 | CNY | 15.58 | 16.24 | 15.52 | 16.01 | 16.01 | +0.42 (+2.69%) | 389,750 |
| 24 Jul 2024 | CNY | 15.91 | 15.94 | 15.59 | 15.59 | 15.59 | -0.3 (-1.89%) | 306,720 |
| 23 Jul 2024 | CNY | 16.4 | 16.56 | 15.88 | 15.89 | 15.89 | -0.51 (-3.11%) | 281,757 |
| 22 Jul 2024 | CNY | 16.24 | 16.51 | 16.18 | 16.4 | 16.4 | +0.24 (+1.49%) | 288,255 |
| 19 Jul 2024 | CNY | 16.07 | 16.46 | 16.03 | 16.16 | 16.16 | +0.09 (+0.56%) | 226,718 |
| 18 Jul 2024 | CNY | 16.06 | 16.23 | 15.8 | 16.07 | 16.07 | -0.14 (-0.86%) | 349,075 |
| 17 Jul 2024 | CNY | 16.18 | 16.41 | 16.09 | 16.21 | 16.21 | +0.02 (+0.12%) | 348,301 |
| 16 Jul 2024 | CNY | 16.45 | 16.52 | 16.08 | 16.19 | 16.19 | -0.2 (-1.22%) | 327,352 |
| 15 Jul 2024 | CNY | 16.75 | 16.93 | 16.39 | 16.39 | 16.39 | -0.41 (-2.44%) | 217,539 |
| 12 Jul 2024 | CNY | 16.83 | 17.04 | 16.77 | 16.8 | 16.8 | -0.04 (-0.24%) | 334,638 |
| 11 Jul 2024 | CNY | 16.45 | 17.1 | 16.37 | 16.84 | 16.84 | +0.86 (+5.38%) | 709,626 |
| 10 Jul 2024 | CNY | 15.9 | 16.36 | 15.83 | 15.98 | 15.98 | +0.03 (+0.19%) | 504,752 |
| 9 Jul 2024 | CNY | 15.86 | 16.25 | 15.71 | 15.95 | 15.95 | -0.09 (-0.56%) | 567,911 |
| 8 Jul 2024 | CNY | 16.76 | 16.78 | 16 | 16.04 | 16.04 | -0.59 (-3.55%) | 319,507 |
| 5 Jul 2024 | CNY | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.0 (0.0%) | 281,926 |
| 4 Jul 2024 | CNY | 17.41 | 17.41 | 16.6 | 16.63 | 16.63 | -0.72 (-4.15%) | 432,115 |
| 3 Jul 2024 | CNY | 17.23 | 17.57 | 17.14 | 17.35 | 17.35 | +0.17 (+0.99%) | 416,602 |
| 2 Jul 2024 | CNY | 17.26 | 17.44 | 17 | 17.18 | 17.18 | -0.02 (-0.12%) | 426,646 |
| 1 Jul 2024 | CNY | 17.4 | 17.63 | 17.01 | 17.2 | 17.2 | -0.16 (-0.92%) | 376,250 |
| 28 Jun 2024 | CNY | 17.61 | 17.89 | 17.35 | 17.36 | 17.36 | -0.19 (-1.08%) | 264,100 |
| 27 Jun 2024 | CNY | 17.72 | 17.87 | 17.55 | 17.55 | 17.55 | -0.33 (-1.85%) | 372,071 |
| 26 Jun 2024 | CNY | 17.13 | 17.92 | 16.93 | 17.88 | 17.88 | +0.81 (+4.75%) | 502,269 |
| 25 Jun 2024 | CNY | 17.27 | 17.42 | 16.93 | 17.07 | 17.07 | -0.2 (-1.16%) | 381,126 |
