| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 28.98 | 30.04 | 28.98 | 29.21 | 29.21 | +0.08 (+0.27%) | 17,677,600 |
| 5 Sep 2024 | CNY | 28.9 | 29.43 | 28.87 | 29.13 | 29.13 | +0.22 (+0.76%) | 8,768,400 |
| 4 Sep 2024 | CNY | 28.98 | 29.19 | 28.65 | 28.91 | 28.91 | -0.35 (-1.20%) | 9,891,148 |
| 3 Sep 2024 | CNY | 28.98 | 29.4 | 28.98 | 29.26 | 29.26 | +0.16 (+0.55%) | 9,202,100 |
| 2 Sep 2024 | CNY | 29.8 | 30.13 | 29.1 | 29.1 | 29.1 | -0.79 (-2.64%) | 14,214,054 |
| 30 Aug 2024 | CNY | 28.98 | 30.13 | 28.95 | 29.89 | 29.89 | +0.95 (+3.28%) | 20,622,640 |
| 29 Aug 2024 | CNY | 28.18 | 29.3 | 27.9 | 28.94 | 28.94 | +0.45 (+1.58%) | 14,467,795 |
| 28 Aug 2024 | CNY | 28.41 | 28.91 | 28.3 | 28.49 | 28.49 | +0.14 (+0.49%) | 9,101,840 |
| 27 Aug 2024 | CNY | 28.8 | 28.8 | 28.3 | 28.35 | 28.35 | -0.6 (-2.07%) | 10,707,500 |
| 26 Aug 2024 | CNY | 29.51 | 29.59 | 28.89 | 28.95 | 28.95 | -0.36 (-1.23%) | 12,496,692 |
| 23 Aug 2024 | CNY | 29.3 | 29.62 | 29.07 | 29.31 | 29.31 | -0.09 (-0.31%) | 10,126,900 |
| 22 Aug 2024 | CNY | 29.91 | 29.97 | 29.29 | 29.4 | 29.4 | -0.58 (-1.93%) | 12,757,540 |
| 21 Aug 2024 | CNY | 29.82 | 30.29 | 29.77 | 29.98 | 29.98 | +0.04 (+0.13%) | 12,218,040 |
| 20 Aug 2024 | CNY | 30.48 | 30.54 | 29.81 | 29.94 | 29.94 | -0.45 (-1.48%) | 24,101,100 |
| 19 Aug 2024 | CNY | 29.28 | 30.76 | 29.28 | 30.39 | 30.39 | +1 (+3.40%) | 31,913,288 |
| 16 Aug 2024 | CNY | 29.16 | 29.84 | 29.13 | 29.39 | 29.39 | +0.61 (+2.12%) | 27,872,068 |
| 15 Aug 2024 | CNY | 28.7 | 29.15 | 28.6 | 28.78 | 28.78 | +0.06 (+0.21%) | 9,276,428 |
| 14 Aug 2024 | CNY | 28.82 | 28.95 | 28.67 | 28.72 | 28.72 | -0.02 (-0.07%) | 7,826,494 |
| 13 Aug 2024 | CNY | 28.63 | 28.86 | 28.3 | 28.74 | 28.74 | +0.17 (+0.60%) | 6,841,299 |
| 12 Aug 2024 | CNY | 28.46 | 28.8 | 28.33 | 28.57 | 28.57 | -0.06 (-0.21%) | 7,024,753 |
| 9 Aug 2024 | CNY | 28.48 | 29.07 | 28.4 | 28.63 | 28.63 | +0.38 (+1.35%) | 15,581,390 |
| 8 Aug 2024 | CNY | 28 | 28.48 | 27.76 | 28.25 | 28.25 | +0.14 (+0.50%) | 10,355,211 |
| 7 Aug 2024 | CNY | 28.28 | 28.65 | 28.08 | 28.11 | 28.11 | -0.17 (-0.60%) | 9,242,510 |
| 6 Aug 2024 | CNY | 28.25 | 28.47 | 28 | 28.28 | 28.28 | +0.41 (+1.47%) | 11,205,977 |
| 5 Aug 2024 | CNY | 28.36 | 28.99 | 27.86 | 27.87 | 27.87 | -0.86 (-2.99%) | 17,342,074 |
| 2 Aug 2024 | CNY | 28.8 | 29.54 | 28.69 | 28.73 | 28.73 | -0.44 (-1.51%) | 15,051,037 |
| 1 Aug 2024 | CNY | 29.12 | 29.45 | 28.87 | 29.17 | 29.17 | +0.19 (+0.66%) | 19,522,346 |
| 31 Jul 2024 | CNY | 27.98 | 29 | 27.91 | 28.98 | 28.98 | +0.91 (+3.24%) | 21,979,694 |
| 30 Jul 2024 | CNY | 27.8 | 28.12 | 27.3 | 28.07 | 28.07 | +0.12 (+0.43%) | 11,668,839 |
| 29 Jul 2024 | CNY | 28.11 | 28.46 | 27.95 | 27.95 | 27.95 | -0.15 (-0.53%) | 10,167,582 |
