| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 48.99 | 51.8 | 48.52 | 50.29 | 50.29 | +1.3 (+2.65%) | 4,258,400 |
| 5 Sep 2024 | CNY | 48.46 | 49.73 | 48.1 | 48.99 | 48.99 | +0.53 (+1.09%) | 3,741,100 |
| 4 Sep 2024 | CNY | 47.08 | 48.67 | 46.64 | 48.46 | 48.46 | +0.92 (+1.94%) | 3,273,160 |
| 3 Sep 2024 | CNY | 46.56 | 47.9 | 46.55 | 47.54 | 47.54 | +0.69 (+1.47%) | 2,188,787 |
| 2 Sep 2024 | CNY | 48.17 | 48.9 | 46.44 | 46.85 | 46.85 | -1.58 (-3.26%) | 3,572,725 |
| 30 Aug 2024 | CNY | 46.99 | 49.2 | 45.97 | 48.43 | 48.43 | +1.01 (+2.13%) | 6,060,542 |
| 29 Aug 2024 | CNY | 45.75 | 48.1 | 45.12 | 47.42 | 47.42 | +1.9 (+4.17%) | 4,701,707 |
| 28 Aug 2024 | CNY | 45.25 | 48.48 | 45.15 | 45.52 | 45.52 | -0.98 (-2.11%) | 5,385,648 |
| 27 Aug 2024 | CNY | 45.53 | 46.54 | 44.71 | 46.5 | 46.5 | +0.94 (+2.06%) | 2,878,844 |
| 26 Aug 2024 | CNY | 46.82 | 47.04 | 45.33 | 45.56 | 45.56 | -1.38 (-2.94%) | 3,986,966 |
| 23 Aug 2024 | CNY | 46.48 | 47.45 | 46.3 | 46.94 | 46.94 | +0.17 (+0.36%) | 2,151,992 |
| 22 Aug 2024 | CNY | 47.3 | 47.3 | 46.11 | 46.77 | 46.77 | -0.53 (-1.12%) | 2,599,230 |
| 21 Aug 2024 | CNY | 46.98 | 47.7 | 46.63 | 47.3 | 47.3 | 0.0 (0.0%) | 1,440,867 |
| 20 Aug 2024 | CNY | 49.01 | 49.49 | 46.9 | 47.3 | 47.3 | -1.71 (-3.49%) | 2,271,000 |
| 19 Aug 2024 | CNY | 47.99 | 49.76 | 47.78 | 49.01 | 49.01 | +1 (+2.08%) | 2,485,358 |
| 16 Aug 2024 | CNY | 48.7 | 48.78 | 47.75 | 48.01 | 48.01 | -0.71 (-1.46%) | 1,947,805 |
| 15 Aug 2024 | CNY | 49.17 | 49.95 | 48.33 | 48.72 | 48.72 | -0.45 (-0.92%) | 2,826,505 |
| 14 Aug 2024 | CNY | 50.78 | 50.78 | 49.02 | 49.17 | 49.17 | -1.61 (-3.17%) | 1,630,510 |
| 13 Aug 2024 | CNY | 51.85 | 51.94 | 50.02 | 50.78 | 50.78 | -1.07 (-2.06%) | 2,349,580 |
| 12 Aug 2024 | CNY | 51.2 | 52.06 | 50.7 | 51.85 | 51.85 | +0.47 (+0.91%) | 2,103,226 |
| 9 Aug 2024 | CNY | 51.84 | 53.12 | 51.37 | 51.38 | 51.38 | -0.46 (-0.89%) | 1,745,711 |
| 8 Aug 2024 | CNY | 51.39 | 52.2 | 51.02 | 51.84 | 51.84 | -0.05 (-0.10%) | 2,202,258 |
| 7 Aug 2024 | CNY | 50.29 | 52.46 | 50.02 | 51.89 | 51.89 | +1.6 (+3.18%) | 3,100,500 |
| 6 Aug 2024 | CNY | 50.87 | 51.25 | 49.73 | 50.29 | 50.29 | -0.26 (-0.51%) | 2,379,146 |
| 5 Aug 2024 | CNY | 50.72 | 52.47 | 50 | 50.55 | 50.55 | -1.01 (-1.96%) | 2,972,600 |
| 2 Aug 2024 | CNY | 52.33 | 53.48 | 51.39 | 51.56 | 51.56 | -1.12 (-2.13%) | 3,187,357 |
| 1 Aug 2024 | CNY | 52.58 | 54.3 | 52.06 | 52.68 | 52.68 | +0.1 (+0.19%) | 4,751,897 |
| 31 Jul 2024 | CNY | 48.79 | 52.6 | 47.83 | 52.58 | 52.58 | +3.79 (+7.77%) | 5,526,891 |
| 30 Jul 2024 | CNY | 47.87 | 49.11 | 46.81 | 48.79 | 48.79 | +0.39 (+0.81%) | 3,842,400 |
| 29 Jul 2024 | CNY | 49.98 | 50.18 | 48.06 | 48.4 | 48.4 | -1.58 (-3.16%) | 2,967,946 |
