| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 19 | 19.12 | 18.37 | 18.39 | 18.39 | -0.62 (-3.26%) | 9,225,000 |
| 5 Sep 2024 | CNY | 19.03 | 19.19 | 18.86 | 19.01 | 19.01 | -0.01 (-0.05%) | 3,462,300 |
| 4 Sep 2024 | CNY | 18.8 | 19.25 | 18.63 | 19.02 | 19.02 | +0.03 (+0.16%) | 4,683,600 |
| 3 Sep 2024 | CNY | 18.8 | 19.21 | 18.78 | 18.99 | 18.99 | +0.03 (+0.16%) | 4,954,100 |
| 2 Sep 2024 | CNY | 19.3 | 19.83 | 18.93 | 18.96 | 18.96 | -0.41 (-2.12%) | 8,341,200 |
| 30 Aug 2024 | CNY | 18.8 | 19.89 | 18.8 | 19.37 | 19.37 | +0.9 (+4.87%) | 10,978,052 |
| 29 Aug 2024 | CNY | 18.2 | 18.6 | 18 | 18.47 | 18.47 | +0.26 (+1.43%) | 3,985,400 |
| 28 Aug 2024 | CNY | 17.92 | 18.35 | 17.88 | 18.21 | 18.21 | +0.3 (+1.68%) | 3,082,700 |
| 27 Aug 2024 | CNY | 18.13 | 18.48 | 17.88 | 17.91 | 17.91 | -0.15 (-0.83%) | 4,059,200 |
| 26 Aug 2024 | CNY | 18.1 | 18.36 | 18.01 | 18.06 | 18.06 | -0.03 (-0.17%) | 2,557,000 |
| 23 Aug 2024 | CNY | 18.18 | 18.3 | 17.91 | 18.09 | 18.09 | -0.11 (-0.60%) | 3,126,000 |
| 22 Aug 2024 | CNY | 18.5 | 18.67 | 18.18 | 18.2 | 18.2 | -0.42 (-2.26%) | 3,787,100 |
| 21 Aug 2024 | CNY | 18.56 | 18.96 | 18.48 | 18.62 | 18.62 | +0.06 (+0.32%) | 3,655,647 |
| 20 Aug 2024 | CNY | 18.96 | 19.08 | 18.53 | 18.56 | 18.56 | -0.39 (-2.06%) | 3,853,800 |
| 19 Aug 2024 | CNY | 19.3 | 19.48 | 18.95 | 18.95 | 18.95 | -0.42 (-2.17%) | 4,704,829 |
| 16 Aug 2024 | CNY | 19.28 | 19.5 | 19.16 | 19.37 | 19.37 | +0.21 (+1.10%) | 5,510,300 |
| 15 Aug 2024 | CNY | 19 | 19.34 | 18.93 | 19.16 | 19.16 | +0.13 (+0.68%) | 4,656,500 |
| 14 Aug 2024 | CNY | 19.28 | 19.32 | 19.03 | 19.03 | 19.03 | -0.18 (-0.94%) | 2,761,200 |
| 13 Aug 2024 | CNY | 18.9 | 19.23 | 18.86 | 19.21 | 19.21 | +0.28 (+1.48%) | 3,406,910 |
| 12 Aug 2024 | CNY | 19.3 | 19.52 | 18.76 | 18.93 | 18.93 | -0.51 (-2.62%) | 5,043,800 |
| 9 Aug 2024 | CNY | 20.06 | 20.16 | 19.44 | 19.44 | 19.44 | -0.2 (-1.02%) | 4,930,200 |
| 8 Aug 2024 | CNY | 19.48 | 19.99 | 19.15 | 19.64 | 19.64 | +0.06 (+0.31%) | 6,000,800 |
| 7 Aug 2024 | CNY | 19.6 | 19.95 | 19.44 | 19.58 | 19.58 | 0.0 (0.0%) | 4,384,415 |
| 6 Aug 2024 | CNY | 19.7 | 19.89 | 19.27 | 19.58 | 19.58 | +0.28 (+1.45%) | 5,091,115 |
| 5 Aug 2024 | CNY | 20.41 | 20.79 | 19.3 | 19.3 | 19.3 | -1.37 (-6.63%) | 8,750,889 |
| 2 Aug 2024 | CNY | 20.99 | 21.36 | 20.64 | 20.67 | 20.67 | -0.68 (-3.19%) | 8,158,300 |
| 1 Aug 2024 | CNY | 20.93 | 21.72 | 20.89 | 21.35 | 21.35 | +0.4 (+1.91%) | 10,252,600 |
| 31 Jul 2024 | CNY | 20.23 | 21.17 | 20.12 | 20.95 | 20.95 | +0.55 (+2.70%) | 9,581,249 |
| 30 Jul 2024 | CNY | 20.11 | 20.41 | 19.68 | 20.4 | 20.4 | +0.28 (+1.39%) | 6,920,708 |
| 29 Jul 2024 | CNY | 19.94 | 20.4 | 19.83 | 20.12 | 20.12 | +0.19 (+0.95%) | 6,015,091 |
