| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 32.15 | 32.38 | 31.4 | 31.43 | 31.43 | -0.83 (-2.57%) | 6,770,838 |
| 5 Sep 2024 | CNY | 32.06 | 32.44 | 31.95 | 32.26 | 32.26 | +0.26 (+0.81%) | 1,615,985 |
| 4 Sep 2024 | CNY | 31.67 | 32.41 | 31.67 | 32 | 32 | -0.1 (-0.31%) | 1,886,453 |
| 3 Sep 2024 | CNY | 31.85 | 32.36 | 31.55 | 32.1 | 32.1 | +0.24 (+0.75%) | 2,221,822 |
| 2 Sep 2024 | CNY | 32.75 | 33.05 | 31.78 | 31.86 | 31.86 | -0.88 (-2.69%) | 3,100,770 |
| 30 Aug 2024 | CNY | 32 | 33.17 | 31.92 | 32.74 | 32.74 | +0.57 (+1.77%) | 4,402,536 |
| 29 Aug 2024 | CNY | 30.82 | 32.46 | 30.82 | 32.17 | 32.17 | +1.01 (+3.24%) | 4,644,413 |
| 28 Aug 2024 | CNY | 31.05 | 31.92 | 30.76 | 31.16 | 31.16 | +0.71 (+2.33%) | 4,375,641 |
| 27 Aug 2024 | CNY | 30.97 | 31.2 | 30.38 | 30.45 | 30.45 | -0.5 (-1.62%) | 2,152,569 |
| 26 Aug 2024 | CNY | 31.04 | 31.25 | 30.7 | 30.95 | 30.95 | -0.09 (-0.29%) | 2,094,185 |
| 23 Aug 2024 | CNY | 30.97 | 31.4 | 30.76 | 31.04 | 31.04 | -0.19 (-0.61%) | 1,648,610 |
| 22 Aug 2024 | CNY | 32.06 | 32.2 | 31 | 31.23 | 31.23 | -0.66 (-2.07%) | 2,485,739 |
| 21 Aug 2024 | CNY | 32.38 | 32.43 | 31.76 | 31.89 | 31.89 | -0.53 (-1.63%) | 2,265,730 |
| 20 Aug 2024 | CNY | 33.86 | 34.06 | 32.39 | 32.42 | 32.42 | -1.6 (-4.70%) | 4,077,603 |
| 19 Aug 2024 | CNY | 35.12 | 35.4 | 33.98 | 34.02 | 34.02 | -0.97 (-2.77%) | 2,856,290 |
| 16 Aug 2024 | CNY | 34.99 | 35.2 | 34.75 | 34.99 | 34.99 | +0.01 (+0.03%) | 2,587,217 |
| 15 Aug 2024 | CNY | 35.22 | 35.62 | 34.77 | 34.98 | 34.98 | +0.32 (+0.92%) | 3,463,445 |
| 14 Aug 2024 | CNY | 34.9 | 35 | 34.63 | 34.66 | 34.66 | -0.15 (-0.43%) | 1,696,600 |
| 13 Aug 2024 | CNY | 34.42 | 34.98 | 34.09 | 34.81 | 34.81 | +0.13 (+0.37%) | 2,181,383 |
| 12 Aug 2024 | CNY | 34.1 | 35.19 | 33.91 | 34.68 | 34.68 | +0.22 (+0.64%) | 3,199,744 |
| 9 Aug 2024 | CNY | 36.2 | 36.62 | 34.46 | 34.46 | 34.46 | -1.47 (-4.09%) | 4,627,051 |
| 8 Aug 2024 | CNY | 36.21 | 36.68 | 35.85 | 35.93 | 35.93 | -0.39 (-1.07%) | 2,797,790 |
| 7 Aug 2024 | CNY | 36.67 | 36.7 | 36.2 | 36.32 | 36.32 | -0.32 (-0.87%) | 2,558,790 |
| 6 Aug 2024 | CNY | 36.57 | 36.73 | 35.93 | 36.64 | 36.64 | +0.74 (+2.06%) | 3,682,409 |
| 5 Aug 2024 | CNY | 36.7 | 37.55 | 35.75 | 35.9 | 35.9 | -0.68 (-1.86%) | 4,955,028 |
| 2 Aug 2024 | CNY | 36.7 | 37.75 | 36.55 | 36.58 | 36.58 | -0.39 (-1.05%) | 5,167,707 |
| 1 Aug 2024 | CNY | 36.63 | 37.15 | 36.52 | 36.97 | 36.97 | +0.07 (+0.19%) | 4,100,778 |
| 31 Jul 2024 | CNY | 35.65 | 36.9 | 35.51 | 36.9 | 36.9 | +1.33 (+3.74%) | 5,995,963 |
| 30 Jul 2024 | CNY | 35.18 | 35.86 | 34.95 | 35.57 | 35.57 | -0.03 (-0.08%) | 2,958,697 |
| 29 Jul 2024 | CNY | 36.18 | 36.36 | 35.52 | 35.6 | 35.6 | +0.06 (+0.17%) | 4,162,905 |
