| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 21.99 | 21.99 | 20.59 | 21.24 | 21.24 | -0.31 (-1.44%) | 1,655,511 |
| 12 Sep 2024 | CNY | 21.61 | 21.73 | 21.29 | 21.55 | 21.55 | +0.06 (+0.28%) | 710,200 |
| 11 Sep 2024 | CNY | 21.45 | 21.77 | 21.32 | 21.49 | 21.49 | -0.11 (-0.51%) | 667,088 |
| 10 Sep 2024 | CNY | 21.38 | 21.71 | 21.23 | 21.6 | 21.6 | +0.22 (+1.03%) | 707,800 |
| 9 Sep 2024 | CNY | 21.45 | 21.81 | 21.25 | 21.38 | 21.38 | -0.08 (-0.37%) | 596,400 |
| 6 Sep 2024 | CNY | 21.98 | 22 | 21.42 | 21.46 | 21.46 | -0.56 (-2.54%) | 882,500 |
| 5 Sep 2024 | CNY | 21.9 | 22.04 | 21.7 | 22.02 | 22.02 | +0.14 (+0.64%) | 854,311 |
| 4 Sep 2024 | CNY | 21.77 | 21.95 | 21.59 | 21.88 | 21.88 | -0.11 (-0.50%) | 900,022 |
| 3 Sep 2024 | CNY | 21.62 | 22.04 | 21.59 | 21.99 | 21.99 | +0.33 (+1.52%) | 1,194,000 |
| 2 Sep 2024 | CNY | 21.87 | 22.1 | 21.62 | 21.66 | 21.66 | -0.18 (-0.82%) | 1,273,300 |
| 30 Aug 2024 | CNY | 21.59 | 22.26 | 21.56 | 21.84 | 21.84 | +0.09 (+0.41%) | 2,087,384 |
| 29 Aug 2024 | CNY | 21.38 | 21.95 | 21.29 | 21.75 | 21.75 | +0.27 (+1.26%) | 1,907,412 |
| 28 Aug 2024 | CNY | 21.38 | 22.05 | 21.3 | 21.48 | 21.48 | -0.08 (-0.37%) | 2,527,211 |
| 27 Aug 2024 | CNY | 20.94 | 22.31 | 20.65 | 21.56 | 21.56 | +0.62 (+2.96%) | 3,016,601 |
| 26 Aug 2024 | CNY | 20.59 | 21.13 | 20.54 | 20.94 | 20.94 | +0.35 (+1.70%) | 914,650 |
| 23 Aug 2024 | CNY | 20.97 | 20.98 | 20.35 | 20.59 | 20.59 | -0.38 (-1.81%) | 696,100 |
| 22 Aug 2024 | CNY | 21.48 | 21.58 | 20.92 | 20.97 | 20.97 | -0.52 (-2.42%) | 713,300 |
| 21 Aug 2024 | CNY | 21.41 | 21.69 | 20.99 | 21.49 | 21.49 | +0.09 (+0.42%) | 764,400 |
| 20 Aug 2024 | CNY | 21.79 | 22.1 | 21.27 | 21.4 | 21.4 | -0.33 (-1.52%) | 1,012,800 |
| 19 Aug 2024 | CNY | 22.45 | 22.66 | 21.7 | 21.73 | 21.73 | -0.45 (-2.03%) | 1,462,232 |
| 16 Aug 2024 | CNY | 22.47 | 22.47 | 21.98 | 22.18 | 22.18 | -0.08 (-0.36%) | 1,060,300 |
| 15 Aug 2024 | CNY | 22.15 | 22.46 | 21.86 | 22.26 | 22.26 | +0.06 (+0.27%) | 865,600 |
| 14 Aug 2024 | CNY | 22.25 | 22.5 | 22.03 | 22.2 | 22.2 | -0.08 (-0.36%) | 681,384 |
| 13 Aug 2024 | CNY | 21.96 | 22.3 | 21.61 | 22.28 | 22.28 | +0.32 (+1.46%) | 871,911 |
| 12 Aug 2024 | CNY | 21.97 | 22.24 | 21.66 | 21.96 | 21.96 | 0.0 (0.0%) | 649,821 |
| 9 Aug 2024 | CNY | 22.56 | 22.69 | 21.95 | 21.96 | 21.96 | -0.38 (-1.70%) | 959,500 |
| 8 Aug 2024 | CNY | 22.38 | 22.39 | 21.8 | 22.34 | 22.34 | -0.06 (-0.27%) | 964,740 |
| 7 Aug 2024 | CNY | 22.3 | 22.56 | 22.06 | 22.4 | 22.4 | +0.2 (+0.90%) | 1,006,014 |
| 6 Aug 2024 | CNY | 22.07 | 22.34 | 21.9 | 22.2 | 22.2 | +0.44 (+2.02%) | 1,263,578 |
| 5 Aug 2024 | CNY | 22.6 | 22.95 | 21.68 | 21.76 | 21.76 | -0.95 (-4.18%) | 1,844,900 |
