| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 51.97 | 52.35 | 50.62 | 50.81 | 50.81 | -1.16 (-2.23%) | 1,137,149 |
| 12 Sep 2024 | CNY | 52.35 | 53.92 | 51.67 | 51.97 | 51.97 | -0.67 (-1.27%) | 1,824,745 |
| 11 Sep 2024 | CNY | 48.71 | 53.49 | 48.15 | 52.64 | 52.64 | +3.56 (+7.25%) | 2,646,623 |
| 10 Sep 2024 | CNY | 48.77 | 49.68 | 47.64 | 49.08 | 49.08 | +0.3 (+0.62%) | 1,008,700 |
| 9 Sep 2024 | CNY | 49.3 | 49.88 | 48.08 | 48.78 | 48.78 | -0.29 (-0.59%) | 1,048,809 |
| 6 Sep 2024 | CNY | 50.08 | 50.39 | 48.6 | 49.07 | 49.07 | -1.35 (-2.68%) | 1,826,720 |
| 5 Sep 2024 | CNY | 49.5 | 51.26 | 49.17 | 50.42 | 50.42 | +0.16 (+0.32%) | 2,773,468 |
| 4 Sep 2024 | CNY | 45.99 | 51 | 45.99 | 50.26 | 50.26 | +2.91 (+6.15%) | 5,018,900 |
| 3 Sep 2024 | CNY | 44.77 | 48.23 | 42.66 | 47.35 | 47.35 | +3.19 (+7.22%) | 3,997,280 |
| 2 Sep 2024 | CNY | 45 | 47.66 | 43.82 | 44.16 | 44.16 | +0.03 (+0.07%) | 3,315,370 |
| 30 Aug 2024 | CNY | 43.67 | 44.17 | 42.12 | 44.13 | 44.13 | +0.41 (+0.94%) | 2,996,134 |
| 29 Aug 2024 | CNY | 41.86 | 44.4 | 41.78 | 43.72 | 43.72 | +1.32 (+3.11%) | 894,209 |
| 28 Aug 2024 | CNY | 41.02 | 42.86 | 41 | 42.4 | 42.4 | +0.91 (+2.19%) | 529,100 |
| 27 Aug 2024 | CNY | 43.01 | 43.01 | 41.35 | 41.49 | 41.49 | -0.96 (-2.26%) | 454,769 |
| 26 Aug 2024 | CNY | 42.78 | 43.14 | 42.22 | 42.45 | 42.45 | -0.03 (-0.07%) | 328,639 |
| 23 Aug 2024 | CNY | 43.01 | 43.36 | 42.3 | 42.48 | 42.48 | -0.82 (-1.89%) | 474,467 |
| 22 Aug 2024 | CNY | 44.8 | 45.01 | 43.16 | 43.3 | 43.3 | -1.49 (-3.33%) | 643,709 |
| 21 Aug 2024 | CNY | 45.7 | 47 | 44.7 | 44.79 | 44.79 | -1.15 (-2.50%) | 621,879 |
| 20 Aug 2024 | CNY | 47.4 | 47.47 | 45.83 | 45.94 | 45.94 | -1.46 (-3.08%) | 584,253 |
| 19 Aug 2024 | CNY | 48.76 | 49.2 | 47.4 | 47.4 | 47.4 | -1.35 (-2.77%) | 630,324 |
| 16 Aug 2024 | CNY | 48.7 | 49.36 | 48.46 | 48.75 | 48.75 | +0.05 (+0.10%) | 386,346 |
| 15 Aug 2024 | CNY | 48.21 | 49.88 | 48.19 | 48.7 | 48.7 | +0.2 (+0.41%) | 499,643 |
| 14 Aug 2024 | CNY | 48.5 | 49.05 | 48.5 | 48.5 | 48.5 | -0.35 (-0.72%) | 273,841 |
| 13 Aug 2024 | CNY | 48.74 | 48.89 | 47.9 | 48.85 | 48.85 | +0.48 (+0.99%) | 337,788 |
| 12 Aug 2024 | CNY | 48.98 | 49.16 | 48.29 | 48.37 | 48.37 | -0.61 (-1.25%) | 369,952 |
| 9 Aug 2024 | CNY | 49.88 | 50.1 | 48.89 | 48.98 | 48.98 | -0.44 (-0.89%) | 369,300 |
| 8 Aug 2024 | CNY | 50.42 | 50.43 | 48.88 | 49.42 | 49.42 | -1.22 (-2.41%) | 550,892 |
| 7 Aug 2024 | CNY | 50.32 | 51.03 | 50.3 | 50.64 | 50.64 | +0.07 (+0.14%) | 401,168 |
| 6 Aug 2024 | CNY | 50.38 | 51.1 | 50.01 | 50.57 | 50.57 | +0.72 (+1.44%) | 472,347 |
| 5 Aug 2024 | CNY | 50.06 | 51.62 | 49.7 | 49.85 | 49.85 | -0.86 (-1.70%) | 630,939 |
