| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | CNY | 14.12 | 14.46 | 14.05 | 14.45 | 14.45 | +0.4 (+2.85%) | 1,157,186 |
| 25 Jul 2024 | CNY | 13.6 | 14.2 | 13.6 | 14.05 | 14.05 | +0.25 (+1.81%) | 1,280,693 |
| 24 Jul 2024 | CNY | 14.3 | 14.38 | 13.66 | 13.8 | 13.8 | -0.57 (-3.97%) | 2,431,130 |
| 23 Jul 2024 | CNY | 14.63 | 14.73 | 14.33 | 14.37 | 14.37 | -0.28 (-1.91%) | 1,190,008 |
| 22 Jul 2024 | CNY | 14.65 | 14.74 | 14.41 | 14.65 | 14.65 | 0.0 (0.0%) | 1,610,019 |
| 19 Jul 2024 | CNY | 14.59 | 14.83 | 14.52 | 14.65 | 14.65 | +0.02 (+0.14%) | 1,577,986 |
| 18 Jul 2024 | CNY | 15 | 15 | 14.5 | 14.63 | 14.63 | -0.41 (-2.73%) | 1,444,938 |
| 17 Jul 2024 | CNY | 15.35 | 15.35 | 15.04 | 15.04 | 15.04 | -0.26 (-1.70%) | 806,362 |
| 16 Jul 2024 | CNY | 15.41 | 15.44 | 15.13 | 15.3 | 15.3 | -0.11 (-0.71%) | 942,159 |
| 15 Jul 2024 | CNY | 15.78 | 16.02 | 15.32 | 15.41 | 15.41 | -0.44 (-2.78%) | 1,352,205 |
| 12 Jul 2024 | CNY | 15.8 | 16.05 | 15.68 | 15.85 | 15.85 | 0.0 (0.0%) | 945,152 |
| 11 Jul 2024 | CNY | 15.31 | 15.88 | 15.31 | 15.85 | 15.85 | +0.66 (+4.34%) | 1,385,355 |
| 10 Jul 2024 | CNY | 14.92 | 15.32 | 14.92 | 15.19 | 15.19 | +0.05 (+0.33%) | 1,297,412 |
| 9 Jul 2024 | CNY | 14.91 | 15.23 | 14.5 | 15.14 | 15.14 | +0.19 (+1.27%) | 1,711,715 |
| 8 Jul 2024 | CNY | 15.5 | 15.85 | 14.93 | 14.95 | 14.95 | -0.62 (-3.98%) | 1,500,874 |
| 5 Jul 2024 | CNY | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.0 (0.0%) | 749,412 |
| 4 Jul 2024 | CNY | 16 | 16.29 | 15.51 | 15.57 | 15.57 | -0.5 (-3.11%) | 1,579,528 |
| 3 Jul 2024 | CNY | 16.25 | 16.36 | 15.98 | 16.07 | 16.07 | -0.13 (-0.80%) | 847,151 |
| 2 Jul 2024 | CNY | 16 | 16.32 | 15.89 | 16.2 | 16.2 | +0.09 (+0.56%) | 758,843 |
| 1 Jul 2024 | CNY | 16.15 | 16.47 | 15.76 | 16.11 | 16.11 | -0.09 (-0.56%) | 1,023,473 |
| 28 Jun 2024 | CNY | 16.22 | 16.57 | 16.1 | 16.2 | 16.2 | +0.01 (+0.06%) | 853,749 |
| 27 Jun 2024 | CNY | 16.5 | 16.72 | 16.19 | 16.19 | 16.19 | -0.31 (-1.88%) | 1,174,150 |
| 26 Jun 2024 | CNY | 16.07 | 16.54 | 15.8 | 16.5 | 16.5 | +0.5 (+3.13%) | 1,093,989 |
| 25 Jun 2024 | CNY | 16.01 | 16.2 | 15.83 | 16 | 16 | -0.01 (-0.06%) | 1,047,386 |
| 24 Jun 2024 | CNY | 16.6 | 16.98 | 16.01 | 16.01 | 16.01 | -0.88 (-5.21%) | 1,391,025 |
| 21 Jun 2024 | CNY | 17.27 | 17.27 | 16.7 | 16.89 | 16.89 | -0.41 (-2.37%) | 2,130,630 |
| 20 Jun 2024 | CNY | 17.13 | 17.7 | 17.01 | 17.3 | 17.3 | +0.17 (+0.99%) | 1,814,085 |
| 19 Jun 2024 | CNY | 17.26 | 17.35 | 17.03 | 17.13 | 17.13 | -0.09 (-0.52%) | 888,165 |
| 18 Jun 2024 | CNY | 16.96 | 17.28 | 16.91 | 17.22 | 17.22 | +0.23 (+1.35%) | 939,775 |
| 17 Jun 2024 | CNY | 17.02 | 17.2 | 16.86 | 16.99 | 16.99 | -0.27 (-1.56%) | 1,006,532 |
