| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 23.66 | 23.66 | 23.01 | 23.06 | 23.06 | -0.5 (-2.12%) | 427,200 |
| 12 Sep 2024 | CNY | 23.7 | 24 | 23.55 | 23.56 | 23.56 | -0.11 (-0.46%) | 245,200 |
| 11 Sep 2024 | CNY | 23.91 | 23.91 | 23.6 | 23.67 | 23.67 | -0.24 (-1.00%) | 201,800 |
| 10 Sep 2024 | CNY | 23.96 | 24.09 | 23.64 | 23.91 | 23.91 | +0.13 (+0.55%) | 296,200 |
| 9 Sep 2024 | CNY | 23.65 | 23.9 | 23.62 | 23.78 | 23.78 | -0.03 (-0.13%) | 229,900 |
| 6 Sep 2024 | CNY | 24.44 | 24.44 | 23.4 | 23.81 | 23.81 | -0.5 (-2.06%) | 323,993 |
| 5 Sep 2024 | CNY | 24.27 | 24.39 | 24.19 | 24.31 | 24.31 | +0.08 (+0.33%) | 234,193 |
| 4 Sep 2024 | CNY | 24.11 | 24.39 | 24 | 24.23 | 24.23 | -0.07 (-0.29%) | 206,000 |
| 3 Sep 2024 | CNY | 23.83 | 24.33 | 23.82 | 24.3 | 24.3 | +0.37 (+1.55%) | 383,700 |
| 2 Sep 2024 | CNY | 24.09 | 24.34 | 23.93 | 23.93 | 23.93 | -0.24 (-0.99%) | 358,100 |
| 30 Aug 2024 | CNY | 23.69 | 24.38 | 23.42 | 24.17 | 24.17 | +0.55 (+2.33%) | 929,293 |
| 29 Aug 2024 | CNY | 23.22 | 23.68 | 23 | 23.62 | 23.62 | +0.31 (+1.33%) | 455,334 |
| 28 Aug 2024 | CNY | 23.09 | 23.45 | 22.9 | 23.31 | 23.31 | +0.2 (+0.87%) | 585,800 |
| 27 Aug 2024 | CNY | 23.7 | 23.72 | 23.02 | 23.11 | 23.11 | -0.64 (-2.69%) | 688,600 |
| 26 Aug 2024 | CNY | 23.45 | 23.92 | 23.21 | 23.75 | 23.75 | +0.42 (+1.80%) | 572,700 |
| 23 Aug 2024 | CNY | 24.85 | 24.85 | 23.3 | 23.33 | 23.33 | -1.31 (-5.32%) | 1,293,500 |
| 22 Aug 2024 | CNY | 24.93 | 25.1 | 24.64 | 24.64 | 24.64 | -0.27 (-1.08%) | 712,400 |
| 21 Aug 2024 | CNY | 24.55 | 24.92 | 24.5 | 24.91 | 24.91 | +0.29 (+1.18%) | 408,834 |
| 20 Aug 2024 | CNY | 24.84 | 24.84 | 24.56 | 24.62 | 24.62 | -0.19 (-0.77%) | 356,800 |
| 19 Aug 2024 | CNY | 24.62 | 24.83 | 24.52 | 24.81 | 24.81 | +0.05 (+0.20%) | 334,900 |
| 16 Aug 2024 | CNY | 24.9 | 24.9 | 24.58 | 24.76 | 24.76 | -0.05 (-0.20%) | 353,434 |
| 15 Aug 2024 | CNY | 24.67 | 24.98 | 24.49 | 24.81 | 24.81 | -0.02 (-0.08%) | 563,900 |
| 14 Aug 2024 | CNY | 24.69 | 25.09 | 24.69 | 24.83 | 24.83 | +0.04 (+0.16%) | 577,300 |
| 13 Aug 2024 | CNY | 24.33 | 24.81 | 24.33 | 24.79 | 24.79 | +0.36 (+1.47%) | 537,300 |
| 12 Aug 2024 | CNY | 24.39 | 24.65 | 24.15 | 24.43 | 24.43 | -0.14 (-0.57%) | 490,605 |
| 9 Aug 2024 | CNY | 24.77 | 24.87 | 24.56 | 24.57 | 24.57 | +0.01 (+0.04%) | 457,905 |
| 8 Aug 2024 | CNY | 24.71 | 24.78 | 24.3 | 24.56 | 24.56 | -0.27 (-1.09%) | 689,600 |
| 7 Aug 2024 | CNY | 24.86 | 25.01 | 24.75 | 24.83 | 24.83 | -0.09 (-0.36%) | 607,463 |
| 6 Aug 2024 | CNY | 24.8 | 25.05 | 24.67 | 24.92 | 24.92 | +0.21 (+0.85%) | 714,350 |
| 5 Aug 2024 | CNY | 25.23 | 25.55 | 24.6 | 24.71 | 24.71 | -0.69 (-2.72%) | 1,524,100 |
