| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 26.66 | 26.9 | 25.92 | 25.96 | 25.96 | -0.59 (-2.22%) | 3,421,573 |
| 12 Sep 2024 | CNY | 26.97 | 27.49 | 26.53 | 26.55 | 26.55 | -0.35 (-1.30%) | 3,170,302 |
| 11 Sep 2024 | CNY | 26.21 | 27.15 | 26.13 | 26.9 | 26.9 | +0.61 (+2.32%) | 4,156,831 |
| 10 Sep 2024 | CNY | 25.99 | 26.48 | 25.62 | 26.29 | 26.29 | +0.54 (+2.10%) | 4,754,984 |
| 9 Sep 2024 | CNY | 26.07 | 26.38 | 25.6 | 25.75 | 25.75 | -0.43 (-1.64%) | 4,528,277 |
| 6 Sep 2024 | CNY | 26.71 | 26.9 | 26.12 | 26.18 | 26.18 | -0.52 (-1.95%) | 3,392,712 |
| 5 Sep 2024 | CNY | 26.99 | 26.99 | 26.49 | 26.7 | 26.7 | -0.01 (-0.04%) | 3,772,025 |
| 4 Sep 2024 | CNY | 26.33 | 27.11 | 26.25 | 26.71 | 26.71 | +0.22 (+0.83%) | 4,084,400 |
| 3 Sep 2024 | CNY | 26.13 | 26.86 | 25.91 | 26.49 | 26.49 | +0.31 (+1.18%) | 5,193,173 |
| 2 Sep 2024 | CNY | 26.35 | 26.68 | 25.9 | 26.18 | 26.18 | -0.26 (-0.98%) | 5,535,231 |
| 30 Aug 2024 | CNY | 25.49 | 26.95 | 25.37 | 26.44 | 26.44 | +0.72 (+2.80%) | 8,880,646 |
| 29 Aug 2024 | CNY | 24.61 | 25.93 | 24.43 | 25.72 | 25.72 | +1.12 (+4.55%) | 7,415,123 |
| 28 Aug 2024 | CNY | 25 | 25.43 | 24.54 | 24.6 | 24.6 | -0.74 (-2.92%) | 7,275,101 |
| 27 Aug 2024 | CNY | 25.5 | 25.65 | 25.16 | 25.34 | 25.34 | -0.4 (-1.55%) | 3,390,445 |
| 26 Aug 2024 | CNY | 25.92 | 26.06 | 25.3 | 25.74 | 25.74 | -0.19 (-0.73%) | 4,262,896 |
| 23 Aug 2024 | CNY | 26.04 | 26.25 | 25.58 | 25.93 | 25.93 | -0.06 (-0.23%) | 5,001,480 |
| 22 Aug 2024 | CNY | 25.72 | 26.3 | 25.5 | 25.99 | 25.99 | +0.27 (+1.05%) | 8,154,838 |
| 21 Aug 2024 | CNY | 26.42 | 26.47 | 25.37 | 25.72 | 25.72 | -0.77 (-2.91%) | 9,285,515 |
| 20 Aug 2024 | CNY | 27.01 | 27.19 | 26.44 | 26.49 | 26.49 | -0.6 (-2.21%) | 4,617,380 |
| 19 Aug 2024 | CNY | 27.1 | 27.59 | 27.01 | 27.09 | 27.09 | 0.0 (0.0%) | 3,981,220 |
| 16 Aug 2024 | CNY | 27.45 | 27.68 | 26.73 | 27.09 | 27.09 | -0.31 (-1.13%) | 5,790,362 |
| 15 Aug 2024 | CNY | 27.5 | 28.08 | 27.27 | 27.4 | 27.4 | -0.15 (-0.54%) | 5,650,762 |
| 14 Aug 2024 | CNY | 28.12 | 28.19 | 27.4 | 27.55 | 27.55 | -0.59 (-2.10%) | 4,806,933 |
| 13 Aug 2024 | CNY | 28.83 | 28.83 | 27.61 | 28.14 | 28.14 | -0.61 (-2.12%) | 10,385,550 |
| 12 Aug 2024 | CNY | 28.33 | 28.92 | 28.09 | 28.75 | 28.75 | +0.74 (+2.64%) | 10,928,428 |
| 9 Aug 2024 | CNY | 28 | 28.69 | 27.56 | 28.01 | 28.01 | +0.45 (+1.63%) | 11,656,327 |
| 8 Aug 2024 | CNY | 27.04 | 27.58 | 26.88 | 27.56 | 27.56 | +0.4 (+1.47%) | 4,865,901 |
| 7 Aug 2024 | CNY | 26.4 | 27.47 | 26.2 | 27.16 | 27.16 | +0.76 (+2.88%) | 6,760,905 |
| 6 Aug 2024 | CNY | 26.28 | 26.59 | 25.92 | 26.4 | 26.4 | +0.34 (+1.30%) | 4,678,287 |
| 5 Aug 2024 | CNY | 26.18 | 26.76 | 25.93 | 26.06 | 26.06 | -0.14 (-0.53%) | 4,100,660 |
