| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2024 | CNY | 44.4 | 44.7 | 43.73 | 44.39 | 44.39 | -0.16 (-0.36%) | 18,785,641 |
| 9 Sep 2024 | CNY | 44.4 | 45.42 | 44.3 | 44.55 | 44.55 | +0.15 (+0.34%) | 25,601,684 |
| 6 Sep 2024 | CNY | 45.15 | 45.15 | 44.4 | 44.4 | 44.4 | -0.6 (-1.33%) | 14,147,570 |
| 5 Sep 2024 | CNY | 44.66 | 45.18 | 44.42 | 45 | 45 | +0.49 (+1.10%) | 19,863,861 |
| 4 Sep 2024 | CNY | 44.38 | 45.15 | 44.17 | 44.51 | 44.51 | -0.07 (-0.16%) | 21,257,720 |
| 3 Sep 2024 | CNY | 43.88 | 45.2 | 43.72 | 44.58 | 44.58 | +0.68 (+1.55%) | 31,647,968 |
| 2 Sep 2024 | CNY | 44.01 | 44.37 | 43.02 | 43.9 | 43.9 | -0.23 (-0.52%) | 25,800,846 |
| 30 Aug 2024 | CNY | 44.44 | 44.5 | 43.93 | 44.13 | 44.13 | -0.19 (-0.43%) | 31,328,037 |
| 29 Aug 2024 | CNY | 43.48 | 44.55 | 43.3 | 44.32 | 44.32 | +0.82 (+1.89%) | 30,523,004 |
| 28 Aug 2024 | CNY | 43.6 | 44.08 | 43.15 | 43.5 | 43.5 | -0.1 (-0.23%) | 20,622,688 |
| 27 Aug 2024 | CNY | 43.27 | 43.98 | 43.11 | 43.6 | 43.6 | +0.28 (+0.65%) | 22,626,754 |
| 26 Aug 2024 | CNY | 43.61 | 43.8 | 42.8 | 43.32 | 43.32 | -0.3 (-0.69%) | 24,522,498 |
| 23 Aug 2024 | CNY | 43.68 | 43.95 | 43.08 | 43.62 | 43.62 | -0.31 (-0.71%) | 27,750,880 |
| 22 Aug 2024 | CNY | 43.21 | 44.27 | 42.63 | 43.93 | 43.93 | +1.62 (+3.83%) | 53,734,750 |
| 21 Aug 2024 | CNY | 42.19 | 42.8 | 42.04 | 42.31 | 42.31 | +0.06 (+0.14%) | 16,231,298 |
| 20 Aug 2024 | CNY | 42.1 | 42.38 | 41.8 | 42.25 | 42.25 | +0.14 (+0.33%) | 15,398,722 |
| 19 Aug 2024 | CNY | 43.21 | 43.6 | 41.77 | 42.11 | 42.11 | -1.01 (-2.34%) | 23,967,290 |
| 16 Aug 2024 | CNY | 42.6 | 43.21 | 42.3 | 43.12 | 43.12 | +0.2 (+0.47%) | 15,694,280 |
| 15 Aug 2024 | CNY | 42.38 | 43.65 | 42.32 | 42.92 | 42.92 | +0.42 (+0.99%) | 21,424,655 |
| 14 Aug 2024 | CNY | 42.95 | 42.98 | 42.09 | 42.5 | 42.5 | -0.17 (-0.40%) | 14,184,673 |
| 13 Aug 2024 | CNY | 43.6 | 43.6 | 42.4 | 42.67 | 42.67 | -0.96 (-2.20%) | 22,723,619 |
| 12 Aug 2024 | CNY | 42.22 | 43.96 | 42.21 | 43.63 | 43.63 | +1.21 (+2.85%) | 33,283,489 |
| 9 Aug 2024 | CNY | 42.7 | 43.3 | 42.41 | 42.42 | 42.42 | -0.16 (-0.38%) | 15,598,427 |
| 8 Aug 2024 | CNY | 42.11 | 42.89 | 42.11 | 42.58 | 42.58 | +0.43 (+1.02%) | 16,488,658 |
| 7 Aug 2024 | CNY | 42.88 | 42.89 | 42.11 | 42.15 | 42.15 | -0.76 (-1.77%) | 17,729,345 |
| 6 Aug 2024 | CNY | 42.63 | 43.18 | 42.48 | 42.91 | 42.91 | +0.26 (+0.61%) | 21,771,513 |
| 5 Aug 2024 | CNY | 42.17 | 43.58 | 42.11 | 42.65 | 42.65 | +0.48 (+1.14%) | 32,358,803 |
| 2 Aug 2024 | CNY | 41.89 | 42.98 | 41.8 | 42.17 | 42.17 | +0.22 (+0.52%) | 25,582,033 |
| 1 Aug 2024 | CNY | 42.19 | 42.5 | 41.75 | 41.95 | 41.95 | -0.26 (-0.62%) | 17,431,319 |
| 31 Jul 2024 | CNY | 39.99 | 42.36 | 39.7 | 42.21 | 42.21 | +2.21 (+5.53%) | 39,572,420 |
