| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2024 | CNY | 26.92 | 26.92 | 24.99 | 25.4 | 25.4 | -0.18 (-0.70%) | 21,472,322 |
| 13 Sep 2024 | CNY | 26.92 | 27.3 | 25.52 | 25.58 | 25.58 | -1.48 (-5.47%) | 42,754,955 |
| 12 Sep 2024 | CNY | 27.76 | 28.18 | 27 | 27.06 | 27.06 | -0.78 (-2.80%) | 50,273,155 |
| 11 Sep 2024 | CNY | 25.99 | 27.84 | 25.67 | 27.84 | 27.84 | +2.53 (+10.00%) | 74,137,651 |
| 10 Sep 2024 | CNY | 25.87 | 25.89 | 24.9 | 25.31 | 25.31 | -0.39 (-1.52%) | 19,384,002 |
| 9 Sep 2024 | CNY | 26.01 | 26.41 | 25.51 | 25.7 | 25.7 | -0.52 (-1.98%) | 17,303,853 |
| 6 Sep 2024 | CNY | 26.62 | 26.78 | 26.19 | 26.22 | 26.22 | -0.48 (-1.80%) | 11,164,960 |
| 5 Sep 2024 | CNY | 26.35 | 27.36 | 26.28 | 26.7 | 26.7 | +0.35 (+1.33%) | 20,081,457 |
| 4 Sep 2024 | CNY | 26.48 | 26.97 | 26.31 | 26.35 | 26.35 | -0.25 (-0.94%) | 17,809,647 |
| 3 Sep 2024 | CNY | 26.1 | 27.27 | 25.72 | 26.6 | 26.6 | +0.5 (+1.92%) | 25,131,945 |
| 2 Sep 2024 | CNY | 27.19 | 27.58 | 26.1 | 26.1 | 26.1 | -1.23 (-4.50%) | 22,297,772 |
| 30 Aug 2024 | CNY | 26.3 | 27.84 | 26.21 | 27.33 | 27.33 | +0.94 (+3.56%) | 38,295,756 |
| 29 Aug 2024 | CNY | 25.77 | 26.66 | 25.34 | 26.39 | 26.39 | +0.42 (+1.62%) | 19,204,360 |
| 28 Aug 2024 | CNY | 25.88 | 25.99 | 25.46 | 25.97 | 25.97 | -0.07 (-0.27%) | 11,029,066 |
| 27 Aug 2024 | CNY | 26.39 | 26.47 | 25.7 | 26.04 | 26.04 | -0.35 (-1.33%) | 14,216,830 |
| 26 Aug 2024 | CNY | 25.53 | 26.95 | 25.53 | 26.39 | 26.39 | +0.87 (+3.41%) | 24,500,024 |
| 23 Aug 2024 | CNY | 26.31 | 26.48 | 25.41 | 25.52 | 25.52 | -0.98 (-3.70%) | 20,006,218 |
| 22 Aug 2024 | CNY | 27.47 | 27.54 | 26.5 | 26.5 | 26.5 | -0.9 (-3.28%) | 17,964,051 |
| 21 Aug 2024 | CNY | 26.61 | 27.86 | 26.3 | 27.4 | 27.4 | +0.43 (+1.59%) | 30,327,179 |
| 20 Aug 2024 | CNY | 26.7 | 27.56 | 26.61 | 26.97 | 26.97 | +0.43 (+1.62%) | 29,041,339 |
| 19 Aug 2024 | CNY | 26.28 | 26.86 | 26.06 | 26.54 | 26.54 | +0.19 (+0.72%) | 10,653,473 |
| 16 Aug 2024 | CNY | 26.55 | 26.94 | 26.32 | 26.35 | 26.35 | -0.22 (-0.83%) | 11,697,466 |
| 15 Aug 2024 | CNY | 26.37 | 26.83 | 25.97 | 26.57 | 26.57 | -0.02 (-0.08%) | 14,473,087 |
| 14 Aug 2024 | CNY | 26.98 | 27.55 | 26.58 | 26.59 | 26.59 | -0.57 (-2.10%) | 10,807,256 |
| 13 Aug 2024 | CNY | 26.61 | 27.32 | 26.24 | 27.16 | 27.16 | +0.54 (+2.03%) | 13,454,605 |
| 12 Aug 2024 | CNY | 27.02 | 27.1 | 26.56 | 26.62 | 26.62 | -0.28 (-1.04%) | 8,406,917 |
| 9 Aug 2024 | CNY | 27.42 | 27.58 | 26.9 | 26.9 | 26.9 | -0.41 (-1.50%) | 12,234,256 |
| 8 Aug 2024 | CNY | 27.3 | 27.55 | 26.98 | 27.31 | 27.31 | +0.01 (+0.04%) | 11,951,546 |
| 7 Aug 2024 | CNY | 27.67 | 27.76 | 27.25 | 27.3 | 27.3 | -0.58 (-2.08%) | 15,769,475 |
| 6 Aug 2024 | CNY | 27.39 | 28.22 | 27.33 | 27.88 | 27.88 | +0.88 (+3.26%) | 23,674,192 |
