| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2024 | CNY | 20.19 | 20.57 | 19.55 | 19.55 | 19.55 | -0.73 (-3.60%) | 761,433 |
| 2 Aug 2024 | CNY | 20.83 | 20.97 | 20.23 | 20.28 | 20.28 | -0.6 (-2.87%) | 570,207 |
| 1 Aug 2024 | CNY | 20.79 | 21.32 | 20.52 | 20.88 | 20.88 | +0.13 (+0.63%) | 1,059,851 |
| 31 Jul 2024 | CNY | 19.99 | 20.97 | 19.54 | 20.75 | 20.75 | +0.93 (+4.69%) | 1,344,035 |
| 30 Jul 2024 | CNY | 19.33 | 19.98 | 19.21 | 19.82 | 19.82 | +0.46 (+2.38%) | 864,690 |
| 29 Jul 2024 | CNY | 20.21 | 20.23 | 19.36 | 19.36 | 19.36 | -0.82 (-4.06%) | 985,703 |
| 26 Jul 2024 | CNY | 20.1 | 20.5 | 19.81 | 20.18 | 20.18 | +0.01 (+0.05%) | 717,314 |
| 25 Jul 2024 | CNY | 20.19 | 20.57 | 20 | 20.17 | 20.17 | +0.03 (+0.15%) | 760,049 |
| 24 Jul 2024 | CNY | 20.19 | 20.62 | 20 | 20.14 | 20.14 | -0.18 (-0.89%) | 887,814 |
| 23 Jul 2024 | CNY | 21.02 | 21.16 | 20.29 | 20.32 | 20.32 | -0.87 (-4.11%) | 981,176 |
| 22 Jul 2024 | CNY | 21.38 | 21.64 | 21.05 | 21.19 | 21.19 | -0.19 (-0.89%) | 522,814 |
| 19 Jul 2024 | CNY | 20.99 | 21.7 | 20.95 | 21.38 | 21.38 | +0.25 (+1.18%) | 476,029 |
| 18 Jul 2024 | CNY | 21.1 | 21.35 | 20.72 | 21.13 | 21.13 | -0.31 (-1.45%) | 706,494 |
| 17 Jul 2024 | CNY | 21.1 | 21.65 | 20.88 | 21.44 | 21.44 | +0.52 (+2.49%) | 849,975 |
| 16 Jul 2024 | CNY | 20.74 | 21.32 | 20.66 | 20.92 | 20.92 | -0.06 (-0.29%) | 481,454 |
| 15 Jul 2024 | CNY | 21.79 | 22.18 | 20.84 | 20.98 | 20.98 | -0.82 (-3.76%) | 635,614 |
| 12 Jul 2024 | CNY | 22.43 | 22.45 | 21.72 | 21.8 | 21.8 | -0.43 (-1.93%) | 490,209 |
| 11 Jul 2024 | CNY | 22.22 | 22.43 | 21.88 | 22.23 | 22.23 | +0.75 (+3.49%) | 615,258 |
| 10 Jul 2024 | CNY | 21.45 | 22 | 21.36 | 21.48 | 21.48 | -0.18 (-0.83%) | 389,630 |
| 9 Jul 2024 | CNY | 21.02 | 21.78 | 20.67 | 21.66 | 21.66 | +0.43 (+2.03%) | 972,347 |
| 8 Jul 2024 | CNY | 21.62 | 21.85 | 21.1 | 21.23 | 21.23 | 0.0 (0.0%) | 651,976 |
| 5 Jul 2024 | CNY | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.0 (0.0%) | 930,912 |
| 4 Jul 2024 | CNY | 22.6 | 22.61 | 21.02 | 21.23 | 21.23 | -1.36 (-6.02%) | 1,513,997 |
| 3 Jul 2024 | CNY | 23.01 | 23.25 | 22.5 | 22.59 | 22.59 | -0.41 (-1.78%) | 511,465 |
| 2 Jul 2024 | CNY | 23.46 | 23.69 | 22.88 | 23 | 23 | -0.37 (-1.58%) | 387,183 |
| 1 Jul 2024 | CNY | 23.17 | 23.64 | 22.93 | 23.37 | 23.37 | +0.07 (+0.30%) | 406,015 |
| 28 Jun 2024 | CNY | 23.38 | 23.87 | 23.18 | 23.3 | 23.3 | -0.09 (-0.38%) | 335,513 |
| 27 Jun 2024 | CNY | 24.35 | 24.39 | 23.35 | 23.39 | 23.39 | -0.96 (-3.94%) | 718,785 |
| 26 Jun 2024 | CNY | 23.58 | 24.4 | 23.34 | 24.35 | 24.35 | +0.65 (+2.74%) | 579,140 |
| 25 Jun 2024 | CNY | 23.95 | 24.58 | 23.52 | 23.7 | 23.7 | -0.35 (-1.46%) | 461,649 |
