| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 26.91 | 26.98 | 26.38 | 26.38 | 26.38 | -0.51 (-1.90%) | 3,965,919 |
| 12 Sep 2024 | CNY | 27.38 | 27.72 | 26.68 | 26.89 | 26.89 | -0.5 (-1.83%) | 4,540,258 |
| 11 Sep 2024 | CNY | 27.35 | 27.63 | 27.2 | 27.39 | 27.39 | +0.09 (+0.33%) | 3,777,196 |
| 10 Sep 2024 | CNY | 27.09 | 27.48 | 26.85 | 27.3 | 27.3 | +0.19 (+0.70%) | 3,855,049 |
| 9 Sep 2024 | CNY | 26.98 | 27.24 | 26.56 | 27.11 | 27.11 | +0.03 (+0.11%) | 6,912,124 |
| 6 Sep 2024 | CNY | 27.72 | 27.74 | 27.05 | 27.08 | 27.08 | -0.58 (-2.10%) | 3,405,304 |
| 5 Sep 2024 | CNY | 27.33 | 27.77 | 27.28 | 27.66 | 27.66 | +0.33 (+1.21%) | 3,705,360 |
| 4 Sep 2024 | CNY | 27.35 | 27.6 | 27.2 | 27.33 | 27.33 | -0.09 (-0.33%) | 3,104,576 |
| 3 Sep 2024 | CNY | 27.26 | 27.66 | 27.2 | 27.42 | 27.42 | +0.16 (+0.59%) | 4,270,960 |
| 2 Sep 2024 | CNY | 27.9 | 27.9 | 27.24 | 27.26 | 27.26 | -0.64 (-2.29%) | 5,097,199 |
| 30 Aug 2024 | CNY | 27.4 | 28.07 | 27.2 | 27.9 | 27.9 | +0.48 (+1.75%) | 8,321,978 |
| 29 Aug 2024 | CNY | 26.66 | 27.55 | 26.64 | 27.42 | 27.42 | +0.62 (+2.31%) | 7,744,110 |
| 28 Aug 2024 | CNY | 26 | 26.92 | 26 | 26.8 | 26.8 | +0.62 (+2.37%) | 6,781,369 |
| 27 Aug 2024 | CNY | 26.01 | 26.46 | 25.46 | 26.18 | 26.18 | +0.08 (+0.31%) | 6,314,119 |
| 26 Aug 2024 | CNY | 26.31 | 26.35 | 25.97 | 26.1 | 26.1 | -0.17 (-0.65%) | 3,649,830 |
| 23 Aug 2024 | CNY | 26.25 | 26.41 | 25.94 | 26.27 | 26.27 | +0.07 (+0.27%) | 3,550,609 |
| 22 Aug 2024 | CNY | 26.26 | 26.47 | 25.71 | 26.2 | 26.2 | +0.04 (+0.15%) | 4,291,286 |
| 21 Aug 2024 | CNY | 26.14 | 26.36 | 25.94 | 26.16 | 26.16 | 0.0 (0.0%) | 3,529,223 |
| 20 Aug 2024 | CNY | 26.65 | 26.73 | 26.1 | 26.16 | 26.16 | -0.49 (-1.84%) | 4,432,500 |
| 19 Aug 2024 | CNY | 26.88 | 27.19 | 26.48 | 26.65 | 26.65 | -0.31 (-1.15%) | 6,824,598 |
| 16 Aug 2024 | CNY | 27.26 | 27.37 | 26.77 | 26.96 | 26.96 | -0.29 (-1.06%) | 6,588,542 |
| 15 Aug 2024 | CNY | 27.29 | 27.75 | 27.12 | 27.25 | 27.25 | -0.05 (-0.18%) | 3,943,924 |
| 14 Aug 2024 | CNY | 27.65 | 27.85 | 27.22 | 27.3 | 27.3 | -0.45 (-1.62%) | 3,671,747 |
| 13 Aug 2024 | CNY | 27.3 | 27.76 | 27.25 | 27.75 | 27.75 | +0.4 (+1.46%) | 4,016,447 |
| 12 Aug 2024 | CNY | 27.52 | 27.79 | 27.23 | 27.35 | 27.35 | -0.15 (-0.55%) | 3,865,400 |
| 9 Aug 2024 | CNY | 27.8 | 27.99 | 27.46 | 27.5 | 27.5 | -0.25 (-0.90%) | 4,700,180 |
| 8 Aug 2024 | CNY | 28.5 | 28.53 | 27.6 | 27.75 | 27.75 | -0.75 (-2.63%) | 6,806,300 |
| 7 Aug 2024 | CNY | 28.22 | 28.88 | 27.96 | 28.5 | 28.5 | +0.35 (+1.24%) | 10,843,557 |
| 6 Aug 2024 | CNY | 27.66 | 28.29 | 27.44 | 28.15 | 28.15 | +0.88 (+3.23%) | 8,460,705 |
| 5 Aug 2024 | CNY | 27.93 | 28.35 | 27.27 | 27.27 | 27.27 | -0.72 (-2.57%) | 8,438,810 |
