| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 24 | 24 | 23.23 | 23.33 | 23.33 | -0.09 (-0.38%) | 3,840,600 |
| 5 Sep 2024 | CNY | 23.6 | 23.84 | 23.3 | 23.42 | 23.42 | -0.29 (-1.22%) | 5,510,043 |
| 4 Sep 2024 | CNY | 24 | 24 | 23.48 | 23.71 | 23.71 | -0.38 (-1.58%) | 8,179,514 |
| 3 Sep 2024 | CNY | 24 | 24.52 | 23.9 | 24.09 | 24.09 | +0.1 (+0.42%) | 6,548,900 |
| 2 Sep 2024 | CNY | 24 | 24.55 | 23.96 | 23.99 | 23.99 | -0.07 (-0.29%) | 8,444,520 |
| 30 Aug 2024 | CNY | 24 | 24.35 | 23.45 | 24.06 | 24.06 | +0.27 (+1.13%) | 8,511,487 |
| 29 Aug 2024 | CNY | 23.77 | 23.95 | 23.52 | 23.79 | 23.79 | -0.08 (-0.34%) | 5,850,500 |
| 28 Aug 2024 | CNY | 23.58 | 23.96 | 23.42 | 23.87 | 23.87 | +0.18 (+0.76%) | 6,819,471 |
| 27 Aug 2024 | CNY | 23.43 | 24.05 | 23.4 | 23.69 | 23.69 | +0.14 (+0.59%) | 6,575,702 |
| 26 Aug 2024 | CNY | 22.78 | 23.7 | 22.78 | 23.55 | 23.55 | +0.84 (+3.70%) | 10,385,079 |
| 23 Aug 2024 | CNY | 22.53 | 22.75 | 22.47 | 22.71 | 22.71 | +0.08 (+0.35%) | 3,731,155 |
| 22 Aug 2024 | CNY | 23 | 23 | 22.51 | 22.63 | 22.63 | -0.05 (-0.22%) | 5,283,200 |
| 21 Aug 2024 | CNY | 22.4 | 22.85 | 22.29 | 22.68 | 22.68 | +0.17 (+0.76%) | 5,441,376 |
| 20 Aug 2024 | CNY | 23.08 | 23.11 | 22.33 | 22.51 | 22.51 | -0.51 (-2.22%) | 6,568,400 |
| 19 Aug 2024 | CNY | 22.76 | 23.25 | 22.71 | 23.02 | 23.02 | +0.29 (+1.28%) | 8,216,400 |
| 16 Aug 2024 | CNY | 22.69 | 23.12 | 22.61 | 22.73 | 22.73 | +0.13 (+0.58%) | 7,589,457 |
| 15 Aug 2024 | CNY | 22.46 | 22.66 | 22.26 | 22.6 | 22.6 | +0.16 (+0.71%) | 4,490,208 |
| 14 Aug 2024 | CNY | 22.8 | 22.94 | 22.44 | 22.44 | 22.44 | -0.34 (-1.49%) | 4,737,819 |
| 13 Aug 2024 | CNY | 22.59 | 23.06 | 22.53 | 22.78 | 22.78 | +0.3 (+1.33%) | 7,471,883 |
| 12 Aug 2024 | CNY | 22.5 | 22.68 | 22.07 | 22.48 | 22.48 | +0.34 (+1.54%) | 8,663,340 |
| 9 Aug 2024 | CNY | 22.27 | 22.42 | 22.02 | 22.14 | 22.14 | +0.05 (+0.23%) | 6,402,702 |
| 8 Aug 2024 | CNY | 21.98 | 22.27 | 21.89 | 22.09 | 22.09 | +0.01 (+0.05%) | 5,549,194 |
| 7 Aug 2024 | CNY | 22.13 | 22.14 | 21.82 | 22.08 | 22.08 | -0.06 (-0.27%) | 3,879,276 |
| 6 Aug 2024 | CNY | 22.22 | 22.27 | 21.97 | 22.14 | 22.14 | +0.04 (+0.18%) | 7,136,426 |
| 5 Aug 2024 | CNY | 22.59 | 22.96 | 21.9 | 22.1 | 22.1 | -0.71 (-3.11%) | 10,826,613 |
| 2 Aug 2024 | CNY | 22.6 | 23.03 | 22.53 | 22.81 | 22.81 | -0.07 (-0.31%) | 6,822,619 |
| 1 Aug 2024 | CNY | 23.19 | 23.68 | 22.83 | 22.88 | 22.88 | -0.12 (-0.52%) | 11,314,666 |
| 31 Jul 2024 | CNY | 22.6 | 23 | 22.38 | 23 | 23 | +0.45 (+2.00%) | 9,771,692 |
| 30 Jul 2024 | CNY | 22.42 | 22.64 | 22.15 | 22.55 | 22.55 | -0.02 (-0.09%) | 6,130,417 |
| 29 Jul 2024 | CNY | 22.93 | 23.12 | 22.41 | 22.57 | 22.57 | -0.04 (-0.18%) | 9,016,060 |
