| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2024 | CNY | 16.39 | 16.68 | 16.04 | 16.43 | 16.43 | +0.04 (+0.24%) | 304,600 |
| 14 Aug 2024 | CNY | 16.35 | 16.88 | 16.23 | 16.39 | 16.39 | -0.04 (-0.24%) | 324,985 |
| 13 Aug 2024 | CNY | 16.64 | 16.79 | 16.03 | 16.43 | 16.43 | +0.03 (+0.18%) | 392,493 |
| 12 Aug 2024 | CNY | 16.08 | 16.68 | 15.8 | 16.4 | 16.4 | +0.7 (+4.46%) | 504,642 |
| 9 Aug 2024 | CNY | 15.73 | 16 | 15.66 | 15.7 | 15.7 | -0.05 (-0.32%) | 329,182 |
| 8 Aug 2024 | CNY | 15.9 | 16.23 | 15.65 | 15.75 | 15.75 | -0.3 (-1.87%) | 375,751 |
| 7 Aug 2024 | CNY | 15.96 | 16.24 | 15.81 | 16.05 | 16.05 | +0.05 (+0.31%) | 425,451 |
| 6 Aug 2024 | CNY | 16.13 | 16.57 | 15.88 | 16 | 16 | +0.25 (+1.59%) | 805,105 |
| 5 Aug 2024 | CNY | 16.77 | 17.02 | 15.66 | 15.75 | 15.75 | -1.11 (-6.58%) | 978,589 |
| 2 Aug 2024 | CNY | 16.73 | 17.78 | 16.5 | 16.86 | 16.86 | +0.09 (+0.54%) | 1,323,040 |
| 1 Aug 2024 | CNY | 16.68 | 17.15 | 16.57 | 16.77 | 16.77 | +0.1 (+0.60%) | 683,958 |
| 31 Jul 2024 | CNY | 16.63 | 16.8 | 16.2 | 16.67 | 16.67 | -0.03 (-0.18%) | 976,155 |
| 30 Jul 2024 | CNY | 16.2 | 16.78 | 16.12 | 16.7 | 16.7 | +0.6 (+3.73%) | 1,072,780 |
| 29 Jul 2024 | CNY | 16.14 | 16.36 | 15.6 | 16.1 | 16.1 | -0.02 (-0.12%) | 613,656 |
| 26 Jul 2024 | CNY | 16.34 | 16.85 | 16 | 16.12 | 16.12 | -0.49 (-2.95%) | 1,231,262 |
| 25 Jul 2024 | CNY | 16.86 | 17.07 | 16.31 | 16.61 | 16.61 | -0.24 (-1.42%) | 1,248,733 |
| 24 Jul 2024 | CNY | 16.3 | 17.23 | 16.26 | 16.85 | 16.85 | +0.55 (+3.37%) | 946,239 |
| 23 Jul 2024 | CNY | 16.49 | 16.66 | 16.15 | 16.3 | 16.3 | -0.29 (-1.75%) | 616,262 |
| 22 Jul 2024 | CNY | 16.46 | 16.94 | 16.35 | 16.59 | 16.59 | 0.0 (0.0%) | 670,277 |
| 19 Jul 2024 | CNY | 16.89 | 17.37 | 16.5 | 16.59 | 16.59 | -0.3 (-1.78%) | 1,253,839 |
| 18 Jul 2024 | CNY | 16 | 17.2 | 15.85 | 16.89 | 16.89 | +0.39 (+2.36%) | 1,701,180 |
| 17 Jul 2024 | CNY | 16.6 | 17.62 | 16.5 | 16.5 | 16.5 | +0.3 (+1.85%) | 2,600,239 |
| 16 Jul 2024 | CNY | 16.5 | 17.24 | 15.99 | 16.2 | 16.2 | -0.38 (-2.29%) | 1,401,768 |
| 15 Jul 2024 | CNY | 17.15 | 17.3 | 16.31 | 16.58 | 16.58 | -0.4 (-2.36%) | 2,088,503 |
| 12 Jul 2024 | CNY | 14.44 | 16.98 | 14.17 | 16.98 | 16.98 | +2.83 (+20%) | 2,875,541 |
| 11 Jul 2024 | CNY | 14.24 | 14.55 | 14.06 | 14.15 | 14.15 | +0.18 (+1.29%) | 531,028 |
| 10 Jul 2024 | CNY | 13.89 | 14.59 | 13.82 | 13.97 | 13.97 | -0.2 (-1.41%) | 584,445 |
| 9 Jul 2024 | CNY | 14.26 | 14.35 | 13.89 | 14.17 | 14.17 | -0.05 (-0.35%) | 775,255 |
| 8 Jul 2024 | CNY | 14.92 | 15.22 | 13.84 | 14.22 | 14.22 | -1.16 (-7.54%) | 1,503,801 |
| 5 Jul 2024 | CNY | 16.15 | 16.15 | 14.84 | 15.38 | 15.38 | -0.62 (-3.88%) | 1,210,204 |
