| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 16.8 | 16.8 | 15.38 | 15.76 | 15.76 | +0.32 (+2.07%) | 23,928,869 |
| 5 Sep 2024 | CNY | 15.32 | 15.57 | 15.23 | 15.44 | 15.44 | +0.11 (+0.72%) | 18,244,709 |
| 4 Sep 2024 | CNY | 16.8 | 16.8 | 15.2 | 15.33 | 15.33 | -0.05 (-0.33%) | 19,563,475 |
| 3 Sep 2024 | CNY | 16.8 | 16.8 | 15.31 | 15.38 | 15.38 | -0.47 (-2.97%) | 30,553,904 |
| 2 Sep 2024 | CNY | 15.93 | 15.93 | 15.31 | 15.85 | 15.85 | -0.21 (-1.31%) | 40,584,900 |
| 30 Aug 2024 | CNY | 16.8 | 16.85 | 15.99 | 16.06 | 16.06 | -0.87 (-5.14%) | 61,351,155 |
| 29 Aug 2024 | CNY | 16.5 | 17.09 | 16.45 | 16.93 | 16.93 | +0.37 (+2.23%) | 17,658,493 |
| 28 Aug 2024 | CNY | 17 | 17.45 | 16.46 | 16.56 | 16.56 | -0.46 (-2.70%) | 22,425,251 |
| 27 Aug 2024 | CNY | 17.16 | 17.3 | 16.79 | 17.02 | 17.02 | -0.24 (-1.39%) | 15,581,167 |
| 26 Aug 2024 | CNY | 17.7 | 17.73 | 16.89 | 17.26 | 17.26 | -0.28 (-1.60%) | 19,716,063 |
| 23 Aug 2024 | CNY | 17.38 | 17.62 | 17.25 | 17.54 | 17.54 | -0.14 (-0.79%) | 12,309,550 |
| 22 Aug 2024 | CNY | 17.89 | 18.04 | 17.57 | 17.68 | 17.68 | -0.36 (-2.00%) | 18,289,038 |
| 21 Aug 2024 | CNY | 17.53 | 18.17 | 17.31 | 18.04 | 18.04 | +0.63 (+3.62%) | 25,538,388 |
| 20 Aug 2024 | CNY | 17.49 | 17.6 | 17.07 | 17.41 | 17.41 | -0.13 (-0.74%) | 16,554,792 |
| 19 Aug 2024 | CNY | 17 | 17.8 | 17 | 17.54 | 17.54 | +0.81 (+4.84%) | 33,482,181 |
| 16 Aug 2024 | CNY | 17.23 | 17.29 | 16.4 | 16.73 | 16.73 | -0.5 (-2.90%) | 32,296,707 |
| 15 Aug 2024 | CNY | 17.05 | 17.32 | 16.96 | 17.23 | 17.23 | -0.04 (-0.23%) | 12,367,859 |
| 14 Aug 2024 | CNY | 17.44 | 17.74 | 17.25 | 17.27 | 17.27 | -0.2 (-1.14%) | 10,213,956 |
| 13 Aug 2024 | CNY | 17.7 | 17.86 | 17.27 | 17.47 | 17.47 | +0.16 (+0.92%) | 18,684,359 |
| 12 Aug 2024 | CNY | 17.18 | 17.48 | 17 | 17.31 | 17.31 | +0.16 (+0.93%) | 10,748,059 |
| 9 Aug 2024 | CNY | 17.37 | 17.45 | 17.1 | 17.15 | 17.15 | +0.06 (+0.35%) | 13,006,787 |
| 8 Aug 2024 | CNY | 17.24 | 17.25 | 16.82 | 17.09 | 17.09 | -0.2 (-1.16%) | 18,793,014 |
| 7 Aug 2024 | CNY | 17.27 | 17.6 | 17.11 | 17.29 | 17.29 | -0.08 (-0.46%) | 16,773,635 |
| 6 Aug 2024 | CNY | 17.63 | 17.9 | 17.11 | 17.37 | 17.37 | -0.31 (-1.75%) | 31,283,161 |
| 5 Aug 2024 | CNY | 17.35 | 18.18 | 17.1 | 17.68 | 17.68 | -0.15 (-0.84%) | 36,499,351 |
| 2 Aug 2024 | CNY | 17.95 | 18.09 | 17.32 | 17.83 | 17.83 | -0.22 (-1.22%) | 29,978,214 |
| 1 Aug 2024 | CNY | 18.06 | 18.31 | 17.87 | 18.05 | 18.05 | +0.27 (+1.52%) | 26,592,831 |
| 31 Jul 2024 | CNY | 17.18 | 17.99 | 17.16 | 17.78 | 17.78 | +0.68 (+3.98%) | 26,179,798 |
| 30 Jul 2024 | CNY | 16.96 | 17.16 | 16.63 | 17.1 | 17.1 | +0.07 (+0.41%) | 12,776,309 |
| 29 Jul 2024 | CNY | 17.2 | 17.65 | 16.91 | 17.03 | 17.03 | +0.13 (+0.77%) | 23,571,059 |
