| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 29.7 | 29.7 | 28.72 | 28.72 | 28.72 | -0.56 (-1.91%) | 4,764,900 |
| 5 Sep 2024 | CNY | 28.84 | 29.45 | 28.84 | 29.28 | 29.28 | +0.44 (+1.53%) | 7,072,323 |
| 4 Sep 2024 | CNY | 29.7 | 29.7 | 28.65 | 28.84 | 28.84 | -0.22 (-0.76%) | 7,606,400 |
| 3 Sep 2024 | CNY | 29.7 | 29.7 | 28.72 | 29.06 | 29.06 | +0.21 (+0.73%) | 7,707,561 |
| 2 Sep 2024 | CNY | 29.33 | 29.48 | 28.71 | 28.85 | 28.85 | -0.63 (-2.14%) | 10,183,088 |
| 30 Aug 2024 | CNY | 29.7 | 30.1 | 29.21 | 29.48 | 29.48 | -0.33 (-1.11%) | 14,403,648 |
| 29 Aug 2024 | CNY | 29.34 | 29.99 | 29.25 | 29.81 | 29.81 | +0.45 (+1.53%) | 7,526,443 |
| 28 Aug 2024 | CNY | 29.42 | 29.64 | 29.17 | 29.36 | 29.36 | -0.2 (-0.68%) | 5,336,309 |
| 27 Aug 2024 | CNY | 29.45 | 29.79 | 29.34 | 29.56 | 29.56 | -0.04 (-0.14%) | 5,948,586 |
| 26 Aug 2024 | CNY | 29.75 | 29.76 | 29.05 | 29.6 | 29.6 | -0.15 (-0.50%) | 7,913,000 |
| 23 Aug 2024 | CNY | 29.65 | 29.88 | 29.43 | 29.75 | 29.75 | +0.03 (+0.10%) | 6,212,440 |
| 22 Aug 2024 | CNY | 30.2 | 30.52 | 29.56 | 29.72 | 29.72 | -0.46 (-1.52%) | 9,227,025 |
| 21 Aug 2024 | CNY | 30.21 | 30.65 | 29.97 | 30.18 | 30.18 | -0.05 (-0.17%) | 8,862,522 |
| 20 Aug 2024 | CNY | 30.54 | 30.87 | 29.98 | 30.23 | 30.23 | -0.4 (-1.31%) | 11,170,643 |
| 19 Aug 2024 | CNY | 30.22 | 30.75 | 30.03 | 30.63 | 30.63 | +0.38 (+1.26%) | 16,962,636 |
| 16 Aug 2024 | CNY | 29.15 | 30.26 | 28.73 | 30.25 | 30.25 | +1.72 (+6.03%) | 24,869,386 |
| 15 Aug 2024 | CNY | 28.3 | 28.65 | 28.05 | 28.53 | 28.53 | +0.15 (+0.53%) | 6,432,426 |
| 14 Aug 2024 | CNY | 28.58 | 28.72 | 28.23 | 28.38 | 28.38 | -0.3 (-1.05%) | 4,491,861 |
| 13 Aug 2024 | CNY | 28.65 | 28.71 | 28.2 | 28.68 | 28.68 | -0.02 (-0.07%) | 5,680,969 |
| 12 Aug 2024 | CNY | 28.51 | 29.09 | 28.4 | 28.7 | 28.7 | -0.06 (-0.21%) | 6,143,783 |
| 9 Aug 2024 | CNY | 29.4 | 29.55 | 28.72 | 28.76 | 28.76 | -0.46 (-1.57%) | 7,062,529 |
| 8 Aug 2024 | CNY | 28.98 | 29.52 | 28.93 | 29.22 | 29.22 | +0.15 (+0.52%) | 7,299,491 |
| 7 Aug 2024 | CNY | 29.57 | 29.57 | 28.96 | 29.07 | 29.07 | -0.53 (-1.79%) | 8,861,498 |
| 6 Aug 2024 | CNY | 29.33 | 29.78 | 29.11 | 29.6 | 29.6 | +0.5 (+1.72%) | 9,314,173 |
| 5 Aug 2024 | CNY | 29.01 | 29.84 | 28.85 | 29.1 | 29.1 | +0.19 (+0.66%) | 11,508,395 |
| 2 Aug 2024 | CNY | 28.68 | 29.48 | 28.55 | 28.91 | 28.91 | +0.21 (+0.73%) | 8,116,599 |
| 1 Aug 2024 | CNY | 29.15 | 29.57 | 28.67 | 28.7 | 28.7 | -0.49 (-1.68%) | 8,218,190 |
| 31 Jul 2024 | CNY | 27.8 | 29.2 | 27.56 | 29.19 | 29.19 | +1.3 (+4.66%) | 10,271,886 |
| 30 Jul 2024 | CNY | 28.1 | 28.29 | 27.63 | 27.89 | 27.89 | -0.14 (-0.50%) | 6,147,837 |
| 29 Jul 2024 | CNY | 28.45 | 28.54 | 27.98 | 28.03 | 28.03 | -0.37 (-1.30%) | 4,374,906 |
