| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2024 | CNY | 18.05 | 18.17 | 17.88 | 17.97 | 17.97 | -0.05 (-0.28%) | 1,811,657 |
| 13 Aug 2024 | CNY | 17.95 | 18.09 | 17.79 | 18.02 | 18.02 | +0.15 (+0.84%) | 2,246,403 |
| 12 Aug 2024 | CNY | 18.16 | 18.22 | 17.82 | 17.87 | 17.87 | -0.29 (-1.60%) | 2,152,096 |
| 9 Aug 2024 | CNY | 18.75 | 18.75 | 18.16 | 18.16 | 18.16 | -0.09 (-0.49%) | 3,170,209 |
| 8 Aug 2024 | CNY | 17.91 | 18.56 | 17.71 | 18.25 | 18.25 | +0.08 (+0.44%) | 4,077,917 |
| 7 Aug 2024 | CNY | 18.3 | 18.48 | 18.06 | 18.17 | 18.17 | -0.12 (-0.66%) | 3,038,026 |
| 6 Aug 2024 | CNY | 18.35 | 18.48 | 17.93 | 18.29 | 18.29 | +0.36 (+2.01%) | 3,633,535 |
| 5 Aug 2024 | CNY | 18.68 | 19.06 | 17.91 | 17.93 | 17.93 | -0.88 (-4.68%) | 6,305,668 |
| 2 Aug 2024 | CNY | 19.55 | 19.79 | 18.74 | 18.81 | 18.81 | -1.07 (-5.38%) | 5,231,543 |
| 1 Aug 2024 | CNY | 19.8 | 20.17 | 19.47 | 19.88 | 19.88 | +0.06 (+0.30%) | 5,339,936 |
| 31 Jul 2024 | CNY | 18.63 | 19.82 | 18.36 | 19.82 | 19.82 | +1.22 (+6.56%) | 7,055,773 |
| 30 Jul 2024 | CNY | 18.19 | 18.75 | 17.88 | 18.6 | 18.6 | +0.35 (+1.92%) | 3,358,009 |
| 29 Jul 2024 | CNY | 18.81 | 18.81 | 18.15 | 18.25 | 18.25 | -0.28 (-1.51%) | 3,440,603 |
| 26 Jul 2024 | CNY | 18.6 | 18.88 | 18.33 | 18.53 | 18.53 | +0.01 (+0.05%) | 3,357,802 |
| 25 Jul 2024 | CNY | 18.5 | 18.95 | 18.26 | 18.52 | 18.52 | -0.19 (-1.02%) | 3,704,551 |
| 24 Jul 2024 | CNY | 19.04 | 19.61 | 18.66 | 18.71 | 18.71 | -0.46 (-2.40%) | 5,999,746 |
| 23 Jul 2024 | CNY | 20.31 | 20.69 | 19.16 | 19.17 | 19.17 | -1.26 (-6.17%) | 6,982,218 |
| 22 Jul 2024 | CNY | 20.06 | 20.63 | 20.06 | 20.43 | 20.43 | +0.43 (+2.15%) | 6,579,479 |
| 19 Jul 2024 | CNY | 18.87 | 20.44 | 18.87 | 20 | 20 | +1.14 (+6.04%) | 8,739,953 |
| 18 Jul 2024 | CNY | 19.19 | 19.23 | 18.51 | 18.86 | 18.86 | -0.47 (-2.43%) | 6,101,665 |
| 17 Jul 2024 | CNY | 20.15 | 20.17 | 19.33 | 19.33 | 19.33 | -0.76 (-3.78%) | 5,168,367 |
| 16 Jul 2024 | CNY | 19.78 | 20.2 | 19.63 | 20.09 | 20.09 | +0.31 (+1.57%) | 4,079,215 |
| 15 Jul 2024 | CNY | 20.38 | 20.47 | 19.73 | 19.78 | 19.78 | -0.21 (-1.05%) | 3,943,348 |
| 12 Jul 2024 | CNY | 20.13 | 20.18 | 19.76 | 19.99 | 19.99 | -0.16 (-0.79%) | 3,012,098 |
| 11 Jul 2024 | CNY | 19.91 | 20.43 | 19.8 | 20.15 | 20.15 | +0.53 (+2.70%) | 4,568,272 |
| 10 Jul 2024 | CNY | 19.51 | 19.88 | 19.47 | 19.62 | 19.62 | -0.07 (-0.36%) | 3,717,226 |
| 9 Jul 2024 | CNY | 18.45 | 19.79 | 18.18 | 19.69 | 19.69 | +1.26 (+6.84%) | 6,628,710 |
| 8 Jul 2024 | CNY | 18.74 | 19.18 | 18.3 | 18.43 | 18.43 | -0.18 (-0.97%) | 3,808,106 |
| 5 Jul 2024 | CNY | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.0 (0.0%) | 3,254,153 |
| 4 Jul 2024 | CNY | 19.48 | 19.48 | 18.57 | 18.61 | 18.61 | -0.68 (-3.53%) | 4,063,633 |
