| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 24.48 | 24.69 | 24.14 | 24.39 | 24.39 | -0.09 (-0.37%) | 2,602,500 |
| 12 Sep 2024 | CNY | 24.28 | 25 | 24.06 | 24.48 | 24.48 | +0.5 (+2.09%) | 5,449,900 |
| 11 Sep 2024 | CNY | 24 | 24.1 | 23.8 | 23.98 | 23.98 | -0.12 (-0.50%) | 2,099,600 |
| 10 Sep 2024 | CNY | 24.15 | 24.29 | 23.51 | 24.1 | 24.1 | +0.06 (+0.25%) | 3,373,521 |
| 9 Sep 2024 | CNY | 24.4 | 24.52 | 24 | 24.04 | 24.04 | -0.34 (-1.39%) | 2,134,701 |
| 6 Sep 2024 | CNY | 24.83 | 25.15 | 24.2 | 24.38 | 24.38 | -0.5 (-2.01%) | 2,798,417 |
| 5 Sep 2024 | CNY | 25.05 | 25.3 | 24.75 | 24.88 | 24.88 | -0.13 (-0.52%) | 2,848,245 |
| 4 Sep 2024 | CNY | 25.03 | 25.2 | 24.87 | 25.01 | 25.01 | -0.33 (-1.30%) | 2,524,211 |
| 3 Sep 2024 | CNY | 25.1 | 25.55 | 24.91 | 25.34 | 25.34 | +0.47 (+1.89%) | 3,574,300 |
| 2 Sep 2024 | CNY | 25.55 | 25.7 | 24.81 | 24.87 | 24.87 | -0.63 (-2.47%) | 3,122,539 |
| 30 Aug 2024 | CNY | 24.79 | 25.85 | 24.79 | 25.5 | 25.5 | +0.71 (+2.86%) | 4,444,496 |
| 29 Aug 2024 | CNY | 24.18 | 24.9 | 24.11 | 24.79 | 24.79 | +0.55 (+2.27%) | 3,390,501 |
| 28 Aug 2024 | CNY | 23.97 | 24.28 | 23.9 | 24.24 | 24.24 | +0.27 (+1.13%) | 1,744,560 |
| 27 Aug 2024 | CNY | 24.3 | 24.3 | 23.7 | 23.97 | 23.97 | -0.33 (-1.36%) | 2,093,522 |
| 26 Aug 2024 | CNY | 23.8 | 24.59 | 23.76 | 24.3 | 24.3 | +0.5 (+2.10%) | 3,173,106 |
| 23 Aug 2024 | CNY | 23.64 | 23.91 | 23.51 | 23.8 | 23.8 | +0.1 (+0.42%) | 2,146,101 |
| 22 Aug 2024 | CNY | 24.3 | 24.52 | 23.57 | 23.7 | 23.7 | -0.72 (-2.95%) | 5,358,892 |
| 21 Aug 2024 | CNY | 24.58 | 24.94 | 24.34 | 24.42 | 24.42 | -0.43 (-1.73%) | 2,619,414 |
| 20 Aug 2024 | CNY | 25.35 | 25.45 | 24.7 | 24.85 | 24.85 | -0.47 (-1.86%) | 3,771,346 |
| 19 Aug 2024 | CNY | 25.28 | 25.55 | 25.06 | 25.32 | 25.32 | +0.07 (+0.28%) | 2,046,000 |
| 16 Aug 2024 | CNY | 25.26 | 25.68 | 25.2 | 25.25 | 25.25 | -0.22 (-0.86%) | 2,926,500 |
| 15 Aug 2024 | CNY | 25.4 | 25.92 | 24.96 | 25.47 | 25.47 | +0.04 (+0.16%) | 4,465,611 |
| 14 Aug 2024 | CNY | 25.6 | 26.05 | 25.26 | 25.43 | 25.43 | 0.0 (0.0%) | 3,790,397 |
| 13 Aug 2024 | CNY | 25.31 | 25.52 | 24.91 | 25.43 | 25.43 | +0.01 (+0.04%) | 3,777,037 |
| 12 Aug 2024 | CNY | 25.8 | 25.94 | 25.14 | 25.42 | 25.42 | -0.34 (-1.32%) | 4,193,701 |
| 9 Aug 2024 | CNY | 26.4 | 26.54 | 25.67 | 25.76 | 25.76 | -0.55 (-2.09%) | 6,077,000 |
| 8 Aug 2024 | CNY | 26.69 | 26.7 | 26.05 | 26.31 | 26.31 | -0.53 (-1.97%) | 4,197,702 |
| 7 Aug 2024 | CNY | 26.86 | 27.04 | 26.42 | 26.84 | 26.84 | -0.45 (-1.65%) | 5,718,177 |
| 6 Aug 2024 | CNY | 27.79 | 28.05 | 26.9 | 27.29 | 27.29 | +1.27 (+4.88%) | 9,651,324 |
| 5 Aug 2024 | CNY | 27.01 | 27.4 | 26 | 26.02 | 26.02 | -1.07 (-3.95%) | 5,374,100 |
