| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 20.69 | 20.83 | 20.03 | 20.05 | 20.05 | -0.67 (-3.23%) | 333,100 |
| 12 Sep 2024 | CNY | 21.01 | 21.2 | 20.66 | 20.72 | 20.72 | -0.18 (-0.86%) | 167,137 |
| 11 Sep 2024 | CNY | 21.2 | 21.32 | 20.81 | 20.9 | 20.9 | -0.31 (-1.46%) | 215,298 |
| 10 Sep 2024 | CNY | 21.2 | 21.29 | 20.87 | 21.21 | 21.21 | +0.09 (+0.43%) | 216,516 |
| 9 Sep 2024 | CNY | 21.32 | 21.5 | 20.98 | 21.12 | 21.12 | -0.15 (-0.71%) | 172,996 |
| 6 Sep 2024 | CNY | 21.77 | 21.81 | 21.17 | 21.27 | 21.27 | -0.46 (-2.12%) | 234,677 |
| 5 Sep 2024 | CNY | 21.68 | 21.93 | 21.53 | 21.73 | 21.73 | -0.02 (-0.09%) | 203,100 |
| 4 Sep 2024 | CNY | 21.7 | 22 | 21.48 | 21.75 | 21.75 | -0.03 (-0.14%) | 262,400 |
| 3 Sep 2024 | CNY | 21.52 | 22.01 | 21.44 | 21.78 | 21.78 | +0.19 (+0.88%) | 271,141 |
| 2 Sep 2024 | CNY | 21.54 | 21.79 | 21.37 | 21.59 | 21.59 | +0.13 (+0.61%) | 377,464 |
| 30 Aug 2024 | CNY | 21.13 | 21.77 | 21.13 | 21.46 | 21.46 | +0.25 (+1.18%) | 331,240 |
| 29 Aug 2024 | CNY | 20.82 | 21.31 | 20.72 | 21.21 | 21.21 | +0.4 (+1.92%) | 238,980 |
| 28 Aug 2024 | CNY | 20.42 | 21.17 | 20.42 | 20.81 | 20.81 | +0.31 (+1.51%) | 258,900 |
| 27 Aug 2024 | CNY | 20.38 | 20.78 | 20.38 | 20.5 | 20.5 | -0.21 (-1.01%) | 111,680 |
| 26 Aug 2024 | CNY | 20.33 | 20.8 | 20.19 | 20.71 | 20.71 | +0.36 (+1.77%) | 195,057 |
| 23 Aug 2024 | CNY | 20.62 | 20.63 | 20.2 | 20.35 | 20.35 | -0.32 (-1.55%) | 186,130 |
| 22 Aug 2024 | CNY | 21.2 | 21.35 | 20.64 | 20.67 | 20.67 | -0.42 (-1.99%) | 272,291 |
| 21 Aug 2024 | CNY | 20.88 | 21.27 | 20.82 | 21.09 | 21.09 | +0.02 (+0.09%) | 167,540 |
| 20 Aug 2024 | CNY | 21.92 | 22.17 | 21.05 | 21.07 | 21.07 | -0.85 (-3.88%) | 411,000 |
| 19 Aug 2024 | CNY | 21.9 | 22.15 | 21.8 | 21.92 | 21.92 | +0.02 (+0.09%) | 279,000 |
| 16 Aug 2024 | CNY | 21.87 | 22.1 | 21.75 | 21.9 | 21.9 | +0.07 (+0.32%) | 248,077 |
| 15 Aug 2024 | CNY | 21.73 | 21.93 | 21.55 | 21.83 | 21.83 | +0.12 (+0.55%) | 289,700 |
| 14 Aug 2024 | CNY | 21.69 | 21.98 | 21.56 | 21.71 | 21.71 | -0.16 (-0.73%) | 185,577 |
| 13 Aug 2024 | CNY | 21.64 | 21.95 | 21.45 | 21.87 | 21.87 | +0.17 (+0.78%) | 187,064 |
| 12 Aug 2024 | CNY | 21.76 | 21.76 | 21.4 | 21.7 | 21.7 | +0.02 (+0.09%) | 194,071 |
| 9 Aug 2024 | CNY | 21.89 | 22.15 | 21.64 | 21.68 | 21.68 | -0.11 (-0.50%) | 240,864 |
| 8 Aug 2024 | CNY | 21.95 | 21.95 | 21.57 | 21.79 | 21.79 | -0.1 (-0.46%) | 252,810 |
| 7 Aug 2024 | CNY | 21.9 | 22.02 | 21.78 | 21.89 | 21.89 | -0.05 (-0.23%) | 187,500 |
| 6 Aug 2024 | CNY | 21.6 | 21.96 | 21.6 | 21.94 | 21.94 | +0.34 (+1.57%) | 199,587 |
| 5 Aug 2024 | CNY | 22.13 | 22.33 | 21.45 | 21.6 | 21.6 | -0.54 (-2.44%) | 307,110 |
