| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 25.29 | 25.84 | 25.02 | 25.21 | 25.21 | -0.59 (-2.29%) | 2,933,779 |
| 19 Sep 2024 | CNY | 25.11 | 25.98 | 24.88 | 25.8 | 25.8 | +0.79 (+3.16%) | 3,642,266 |
| 18 Sep 2024 | CNY | 24.99 | 25.25 | 24.45 | 25.01 | 25.01 | +0.13 (+0.52%) | 2,374,259 |
| 13 Sep 2024 | CNY | 25.29 | 25.44 | 24.8 | 24.88 | 24.88 | -0.51 (-2.01%) | 1,919,300 |
| 12 Sep 2024 | CNY | 25.6 | 25.85 | 25.35 | 25.39 | 25.39 | -0.27 (-1.05%) | 2,419,899 |
| 11 Sep 2024 | CNY | 25.64 | 25.84 | 25.34 | 25.66 | 25.66 | -0.12 (-0.47%) | 2,026,976 |
| 10 Sep 2024 | CNY | 25.61 | 26 | 25.07 | 25.78 | 25.78 | +0.19 (+0.74%) | 2,624,000 |
| 9 Sep 2024 | CNY | 25.4 | 26.2 | 25.34 | 25.59 | 25.59 | -0.21 (-0.81%) | 2,166,800 |
| 6 Sep 2024 | CNY | 26.47 | 26.5 | 25.79 | 25.8 | 25.8 | -0.69 (-2.60%) | 3,025,800 |
| 5 Sep 2024 | CNY | 26.45 | 26.84 | 26.35 | 26.49 | 26.49 | +0.04 (+0.15%) | 2,709,400 |
| 4 Sep 2024 | CNY | 26.24 | 26.89 | 26.13 | 26.45 | 26.45 | -0.13 (-0.49%) | 3,563,976 |
| 3 Sep 2024 | CNY | 25.9 | 26.98 | 25.69 | 26.58 | 26.58 | +0.68 (+2.63%) | 4,882,545 |
| 2 Sep 2024 | CNY | 26.66 | 26.96 | 25.9 | 25.9 | 25.9 | -1.04 (-3.86%) | 4,820,675 |
| 30 Aug 2024 | CNY | 26.71 | 27.31 | 26.3 | 26.94 | 26.94 | +0.07 (+0.26%) | 7,620,124 |
| 29 Aug 2024 | CNY | 24.8 | 27.62 | 24.8 | 26.87 | 26.87 | +1.73 (+6.88%) | 10,324,816 |
| 28 Aug 2024 | CNY | 24.88 | 25.77 | 24.44 | 25.14 | 25.14 | +0.24 (+0.96%) | 6,510,600 |
| 27 Aug 2024 | CNY | 24.33 | 26.58 | 23.9 | 24.9 | 24.9 | +0.74 (+3.06%) | 8,363,362 |
| 26 Aug 2024 | CNY | 24.17 | 24.78 | 24.01 | 24.16 | 24.16 | +0.06 (+0.25%) | 3,005,000 |
| 23 Aug 2024 | CNY | 24.5 | 24.8 | 24.05 | 24.1 | 24.1 | -0.8 (-3.21%) | 4,403,700 |
| 22 Aug 2024 | CNY | 26.6 | 26.75 | 24.76 | 24.9 | 24.9 | -1.96 (-7.30%) | 7,444,252 |
| 21 Aug 2024 | CNY | 26.34 | 27.44 | 26.19 | 26.86 | 26.86 | +0.52 (+1.97%) | 6,967,900 |
| 20 Aug 2024 | CNY | 26.6 | 26.83 | 25.9 | 26.34 | 26.34 | -0.6 (-2.23%) | 4,958,103 |
| 19 Aug 2024 | CNY | 28.14 | 28.32 | 26.78 | 26.94 | 26.94 | -0.54 (-1.97%) | 6,443,559 |
| 16 Aug 2024 | CNY | 27.1 | 27.73 | 27.05 | 27.48 | 27.48 | +0.13 (+0.48%) | 6,756,171 |
| 15 Aug 2024 | CNY | 26.2 | 27.74 | 26.1 | 27.35 | 27.35 | +0.92 (+3.48%) | 8,948,026 |
| 14 Aug 2024 | CNY | 26.4 | 26.96 | 26.3 | 26.43 | 26.43 | -0.09 (-0.34%) | 3,757,800 |
| 13 Aug 2024 | CNY | 26.01 | 27.07 | 25.92 | 26.52 | 26.52 | +0.37 (+1.41%) | 5,850,600 |
| 12 Aug 2024 | CNY | 26.12 | 26.28 | 25.54 | 26.15 | 26.15 | -0.11 (-0.42%) | 2,592,210 |
| 9 Aug 2024 | CNY | 26.58 | 26.77 | 26.24 | 26.26 | 26.26 | -0.18 (-0.68%) | 3,004,750 |
| 8 Aug 2024 | CNY | 26.73 | 26.8 | 26.01 | 26.44 | 26.44 | -0.56 (-2.07%) | 3,858,500 |
