| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 13.45 | 13.65 | 13.36 | 13.58 | 13.58 | +0.19 (+1.42%) | 822,390 |
| 25 Jul 2024 | CNY | 13.08 | 13.56 | 13.08 | 13.39 | 13.39 | +0.15 (+1.13%) | 1,192,736 |
| 24 Jul 2024 | CNY | 13.53 | 13.9 | 13.15 | 13.24 | 13.24 | -0.32 (-2.36%) | 1,739,935 |
| 23 Jul 2024 | CNY | 14 | 14.14 | 13.54 | 13.56 | 13.56 | -0.54 (-3.83%) | 1,451,765 |
| 22 Jul 2024 | CNY | 14.1 | 14.28 | 14.02 | 14.1 | 14.1 | 0.0 (0.0%) | 1,147,864 |
| 19 Jul 2024 | CNY | 13.62 | 14.28 | 13.45 | 14.1 | 14.1 | +0.37 (+2.69%) | 1,609,537 |
| 18 Jul 2024 | CNY | 14.04 | 14.04 | 13.3 | 13.73 | 13.73 | -0.05 (-0.36%) | 1,852,826 |
| 17 Jul 2024 | CNY | 13.98 | 14.12 | 13.76 | 13.78 | 13.78 | -0.21 (-1.50%) | 1,209,932 |
| 16 Jul 2024 | CNY | 14.05 | 14.22 | 13.81 | 13.99 | 13.99 | +0.05 (+0.36%) | 1,517,024 |
| 15 Jul 2024 | CNY | 14.2 | 14.47 | 13.81 | 13.94 | 13.94 | -0.36 (-2.52%) | 2,103,267 |
| 12 Jul 2024 | CNY | 14.51 | 14.58 | 14.27 | 14.3 | 14.3 | -0.2 (-1.38%) | 1,734,414 |
| 11 Jul 2024 | CNY | 14.1 | 14.54 | 13.88 | 14.5 | 14.5 | +0.81 (+5.92%) | 2,118,336 |
| 10 Jul 2024 | CNY | 13.81 | 14.07 | 13.67 | 13.69 | 13.69 | -0.11 (-0.80%) | 1,478,536 |
| 9 Jul 2024 | CNY | 13.45 | 13.86 | 13.22 | 13.8 | 13.8 | +0.35 (+2.60%) | 1,815,253 |
| 8 Jul 2024 | CNY | 13.88 | 13.99 | 13.41 | 13.45 | 13.45 | -0.44 (-3.17%) | 1,340,281 |
| 5 Jul 2024 | CNY | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.0 (0.0%) | 1,132,879 |
| 4 Jul 2024 | CNY | 14.46 | 14.56 | 13.84 | 13.89 | 13.89 | -0.64 (-4.40%) | 1,740,338 |
| 3 Jul 2024 | CNY | 14.45 | 14.75 | 14.1 | 14.53 | 14.53 | +0.1 (+0.69%) | 2,058,112 |
| 2 Jul 2024 | CNY | 14.82 | 14.88 | 14.36 | 14.43 | 14.43 | -0.34 (-2.30%) | 1,442,323 |
| 1 Jul 2024 | CNY | 14.94 | 15.13 | 14.5 | 14.77 | 14.77 | -0.18 (-1.20%) | 1,611,004 |
| 28 Jun 2024 | CNY | 15.24 | 15.57 | 14.91 | 14.95 | 14.95 | -0.32 (-2.10%) | 1,865,605 |
| 27 Jun 2024 | CNY | 15.86 | 15.94 | 15.21 | 15.27 | 15.27 | -0.53 (-3.35%) | 1,559,690 |
| 26 Jun 2024 | CNY | 15.21 | 15.82 | 14.81 | 15.8 | 15.8 | +0.74 (+4.91%) | 2,468,193 |
| 25 Jun 2024 | CNY | 15.49 | 15.73 | 14.9 | 15.06 | 15.06 | -0.34 (-2.21%) | 2,485,956 |
| 24 Jun 2024 | CNY | 16.2 | 16.28 | 15.29 | 15.4 | 15.4 | -0.97 (-5.93%) | 3,101,387 |
| 21 Jun 2024 | CNY | 16.55 | 16.6 | 16.12 | 16.37 | 16.37 | -0.43 (-2.56%) | 2,374,661 |
| 20 Jun 2024 | CNY | 16.64 | 17.55 | 16.59 | 16.8 | 16.8 | +0.08 (+0.48%) | 4,057,846 |
| 19 Jun 2024 | CNY | 16.75 | 17.45 | 16.56 | 16.72 | 16.72 | -0.06 (-0.36%) | 2,630,152 |
| 18 Jun 2024 | CNY | 16.9 | 17.06 | 16.65 | 16.78 | 16.78 | -0.2 (-1.18%) | 2,211,954 |
| 17 Jun 2024 | CNY | 17.01 | 17.25 | 16.54 | 16.98 | 16.98 | -0.17 (-0.99%) | 3,004,286 |
