| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 23.31 | 23.49 | 22.74 | 22.92 | 22.92 | -0.61 (-2.59%) | 4,151,720 |
| 5 Sep 2024 | CNY | 23.62 | 23.99 | 23.47 | 23.53 | 23.53 | -0.16 (-0.68%) | 4,455,440 |
| 4 Sep 2024 | CNY | 23.99 | 24.15 | 23.33 | 23.69 | 23.69 | -0.67 (-2.75%) | 5,091,340 |
| 3 Sep 2024 | CNY | 24.25 | 24.6 | 23.96 | 24.36 | 24.36 | +0.11 (+0.45%) | 6,703,580 |
| 2 Sep 2024 | CNY | 25.06 | 25.3 | 24.25 | 24.25 | 24.25 | -0.5 (-2.02%) | 10,843,434 |
| 30 Aug 2024 | CNY | 22.69 | 24.75 | 22.69 | 24.75 | 24.75 | +2.25 (+10%) | 7,431,100 |
| 29 Aug 2024 | CNY | 23.06 | 23.06 | 22.15 | 22.5 | 22.5 | -0.56 (-2.43%) | 6,733,640 |
| 28 Aug 2024 | CNY | 22.9 | 23.71 | 22.62 | 23.06 | 23.06 | -0.11 (-0.47%) | 6,272,080 |
| 27 Aug 2024 | CNY | 24.19 | 24.55 | 23.05 | 23.17 | 23.17 | -1.39 (-5.66%) | 7,515,538 |
| 26 Aug 2024 | CNY | 24.8 | 25.37 | 24.12 | 24.56 | 24.56 | -0.24 (-0.97%) | 8,446,822 |
| 23 Aug 2024 | CNY | 23.54 | 25.4 | 23.54 | 24.8 | 24.8 | +0.58 (+2.39%) | 11,264,497 |
| 22 Aug 2024 | CNY | 25 | 25.87 | 23.92 | 24.22 | 24.22 | -1 (-3.97%) | 11,294,117 |
| 21 Aug 2024 | CNY | 26.1 | 27.2 | 25.01 | 25.22 | 25.22 | -0.87 (-3.33%) | 11,785,874 |
| 20 Aug 2024 | CNY | 26.09 | 27.95 | 26.09 | 26.09 | 26.09 | -2.9 (-10.00%) | 14,580,520 |
| 19 Aug 2024 | CNY | 27.27 | 29.13 | 27 | 28.99 | 28.99 | +2.51 (+9.48%) | 23,322,401 |
| 16 Aug 2024 | CNY | 24.3 | 26.48 | 24.07 | 26.48 | 26.48 | +2.41 (+10.01%) | 17,032,696 |
| 15 Aug 2024 | CNY | 23.5 | 25.12 | 23 | 24.07 | 24.07 | -0.44 (-1.80%) | 12,166,442 |
| 14 Aug 2024 | CNY | 23.71 | 25.84 | 23.66 | 24.51 | 24.51 | -0.35 (-1.41%) | 14,920,990 |
| 13 Aug 2024 | CNY | 26.78 | 28.24 | 24.58 | 24.86 | 24.86 | -0.81 (-3.16%) | 18,987,392 |
| 12 Aug 2024 | CNY | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | +2.33 (+9.98%) | 1,748,560 |
| 9 Aug 2024 | CNY | 22.03 | 23.34 | 21.99 | 23.34 | 23.34 | +2.12 (+9.99%) | 4,039,100 |
| 8 Aug 2024 | CNY | 21.66 | 21.73 | 20.99 | 21.22 | 21.22 | -0.55 (-2.53%) | 1,709,780 |
| 7 Aug 2024 | CNY | 21.85 | 22.25 | 21.61 | 21.77 | 21.77 | -0.29 (-1.31%) | 1,775,480 |
| 6 Aug 2024 | CNY | 21.59 | 22.16 | 20.83 | 22.06 | 22.06 | +0.78 (+3.67%) | 3,131,760 |
| 5 Aug 2024 | CNY | 21.98 | 22.35 | 21.24 | 21.28 | 21.28 | -1.03 (-4.62%) | 2,557,400 |
| 2 Aug 2024 | CNY | 22.86 | 23.1 | 22.17 | 22.31 | 22.31 | -0.93 (-4.00%) | 3,596,220 |
| 1 Aug 2024 | CNY | 22.72 | 23.47 | 22.69 | 23.24 | 23.24 | +0.37 (+1.62%) | 4,350,141 |
| 31 Jul 2024 | CNY | 22.55 | 23.08 | 22.23 | 22.87 | 22.87 | -0.04 (-0.17%) | 4,475,821 |
| 30 Jul 2024 | CNY | 21.35 | 22.98 | 20.88 | 22.91 | 22.91 | +1.33 (+6.16%) | 5,823,961 |
| 29 Jul 2024 | CNY | 21.6 | 22.06 | 21.31 | 21.58 | 21.58 | +0.07 (+0.33%) | 3,369,481 |
