| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 26.92 | 27.12 | 26.4 | 26.48 | 26.48 | -0.46 (-1.71%) | 2,357,400 |
| 5 Sep 2024 | CNY | 25.98 | 27.2 | 25.97 | 26.94 | 26.94 | +0.99 (+3.82%) | 3,540,314 |
| 4 Sep 2024 | CNY | 25.81 | 26.07 | 25.5 | 25.95 | 25.95 | +0.09 (+0.35%) | 2,133,200 |
| 3 Sep 2024 | CNY | 25.15 | 26.39 | 25.15 | 25.86 | 25.86 | +0.28 (+1.09%) | 3,086,800 |
| 2 Sep 2024 | CNY | 25.28 | 26 | 25.02 | 25.58 | 25.58 | +0.3 (+1.19%) | 4,229,700 |
| 30 Aug 2024 | CNY | 24.88 | 25.85 | 24.61 | 25.28 | 25.28 | +0.23 (+0.92%) | 3,076,300 |
| 29 Aug 2024 | CNY | 24.37 | 25.19 | 24.29 | 25.05 | 25.05 | +0.45 (+1.83%) | 1,751,000 |
| 28 Aug 2024 | CNY | 24.44 | 25.04 | 24.35 | 24.6 | 24.6 | -0.07 (-0.28%) | 1,499,800 |
| 27 Aug 2024 | CNY | 25.28 | 25.39 | 24.51 | 24.67 | 24.67 | -0.49 (-1.95%) | 1,376,400 |
| 26 Aug 2024 | CNY | 24.86 | 25.19 | 24.43 | 25.16 | 25.16 | +0.35 (+1.41%) | 2,241,700 |
| 23 Aug 2024 | CNY | 24.95 | 25.16 | 24.48 | 24.81 | 24.81 | -0.16 (-0.64%) | 1,552,650 |
| 22 Aug 2024 | CNY | 24.85 | 25.43 | 24.54 | 24.97 | 24.97 | +0.12 (+0.48%) | 2,183,334 |
| 21 Aug 2024 | CNY | 25.19 | 25.43 | 24.76 | 24.85 | 24.85 | -0.36 (-1.43%) | 1,987,792 |
| 20 Aug 2024 | CNY | 25.84 | 25.84 | 25.04 | 25.21 | 25.21 | -0.63 (-2.44%) | 2,016,900 |
| 19 Aug 2024 | CNY | 25 | 25.85 | 24.79 | 25.84 | 25.84 | +0.77 (+3.07%) | 3,441,796 |
| 16 Aug 2024 | CNY | 25.66 | 25.76 | 25 | 25.07 | 25.07 | -0.64 (-2.49%) | 2,146,100 |
| 15 Aug 2024 | CNY | 26.04 | 26.04 | 25.15 | 25.71 | 25.71 | -0.09 (-0.35%) | 3,548,900 |
| 14 Aug 2024 | CNY | 26.73 | 27.13 | 25.31 | 25.8 | 25.8 | -1.4 (-5.15%) | 4,375,100 |
| 13 Aug 2024 | CNY | 26.35 | 27.22 | 26.29 | 27.2 | 27.2 | +0.66 (+2.49%) | 4,002,100 |
| 12 Aug 2024 | CNY | 26.45 | 27 | 26.33 | 26.54 | 26.54 | -0.25 (-0.93%) | 2,462,430 |
| 9 Aug 2024 | CNY | 27.46 | 27.54 | 26.69 | 26.79 | 26.79 | -0.39 (-1.43%) | 1,652,512 |
| 8 Aug 2024 | CNY | 27.08 | 27.47 | 26.8 | 27.18 | 27.18 | -0.13 (-0.48%) | 1,698,212 |
| 7 Aug 2024 | CNY | 27.15 | 27.66 | 26.62 | 27.31 | 27.31 | +0.28 (+1.04%) | 1,916,300 |
| 6 Aug 2024 | CNY | 26.74 | 27.5 | 26.31 | 27.03 | 27.03 | +0.37 (+1.39%) | 2,565,192 |
| 5 Aug 2024 | CNY | 26.72 | 27.44 | 26.33 | 26.66 | 26.66 | -0.19 (-0.71%) | 3,024,500 |
| 2 Aug 2024 | CNY | 26.7 | 28.2 | 26.11 | 26.85 | 26.85 | -0.01 (-0.04%) | 4,349,070 |
| 1 Aug 2024 | CNY | 26.78 | 27.09 | 26.36 | 26.86 | 26.86 | +0.44 (+1.67%) | 5,011,975 |
| 31 Jul 2024 | CNY | 24.82 | 26.5 | 24.33 | 26.42 | 26.42 | +1.61 (+6.49%) | 5,619,000 |
| 30 Jul 2024 | CNY | 26.21 | 26.36 | 24.34 | 24.81 | 24.81 | -1.61 (-6.09%) | 6,036,577 |
| 29 Jul 2024 | CNY | 27.48 | 27.8 | 26.19 | 26.42 | 26.42 | -1.34 (-4.83%) | 4,280,777 |
