| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 28.64 | 29.15 | 27.86 | 27.86 | 27.86 | -1.02 (-3.53%) | 4,623,400 |
| 5 Sep 2024 | CNY | 28.26 | 29.33 | 27.9 | 28.88 | 28.88 | +0.63 (+2.23%) | 5,742,700 |
| 4 Sep 2024 | CNY | 28.45 | 28.96 | 27.87 | 28.25 | 28.25 | -0.4 (-1.40%) | 4,284,835 |
| 3 Sep 2024 | CNY | 27.44 | 28.66 | 27.44 | 28.65 | 28.65 | +0.27 (+0.95%) | 5,906,472 |
| 2 Sep 2024 | CNY | 29.86 | 30.33 | 28.38 | 28.38 | 28.38 | -0.58 (-2.00%) | 8,499,674 |
| 30 Aug 2024 | CNY | 28.49 | 29.39 | 28.34 | 28.96 | 28.96 | +0.12 (+0.42%) | 6,461,177 |
| 29 Aug 2024 | CNY | 28.59 | 28.93 | 28.3 | 28.84 | 28.84 | +0.08 (+0.28%) | 5,303,514 |
| 28 Aug 2024 | CNY | 28.59 | 29.2 | 28.11 | 28.76 | 28.76 | +0.16 (+0.56%) | 6,910,629 |
| 27 Aug 2024 | CNY | 27.4 | 28.81 | 26.87 | 28.6 | 28.6 | +1.06 (+3.85%) | 7,751,872 |
| 26 Aug 2024 | CNY | 27.8 | 27.93 | 27.51 | 27.54 | 27.54 | -0.12 (-0.43%) | 3,258,236 |
| 23 Aug 2024 | CNY | 27.52 | 27.93 | 27.41 | 27.66 | 27.66 | -0.01 (-0.04%) | 3,577,857 |
| 22 Aug 2024 | CNY | 27.56 | 28.1 | 27.33 | 27.67 | 27.67 | -0.22 (-0.79%) | 4,114,898 |
| 21 Aug 2024 | CNY | 27.98 | 28.16 | 27.49 | 27.89 | 27.89 | -0.17 (-0.61%) | 3,658,883 |
| 20 Aug 2024 | CNY | 27.58 | 28.38 | 27.3 | 28.06 | 28.06 | +0.29 (+1.04%) | 4,376,192 |
| 19 Aug 2024 | CNY | 28.29 | 28.55 | 27.75 | 27.77 | 27.77 | -0.48 (-1.70%) | 3,246,049 |
| 16 Aug 2024 | CNY | 29.2 | 29.29 | 28.2 | 28.25 | 28.25 | -0.75 (-2.59%) | 4,154,513 |
| 15 Aug 2024 | CNY | 28.75 | 29.49 | 28.35 | 29 | 29 | +0.15 (+0.52%) | 4,541,660 |
| 14 Aug 2024 | CNY | 28.82 | 29.31 | 28.7 | 28.85 | 28.85 | -0.34 (-1.16%) | 4,440,078 |
| 13 Aug 2024 | CNY | 28.15 | 29.49 | 28.15 | 29.19 | 29.19 | +1 (+3.55%) | 6,672,111 |
| 12 Aug 2024 | CNY | 28.85 | 28.85 | 27.81 | 28.19 | 28.19 | -0.84 (-2.89%) | 5,199,513 |
| 9 Aug 2024 | CNY | 29.68 | 30.42 | 28.93 | 29.03 | 29.03 | -1.6 (-5.22%) | 8,207,292 |
| 8 Aug 2024 | CNY | 33.15 | 33.2 | 30.63 | 30.63 | 30.63 | -3.4 (-9.99%) | 10,014,500 |
| 7 Aug 2024 | CNY | 35.34 | 35.72 | 34 | 34.03 | 34.03 | -1.16 (-3.30%) | 8,765,941 |
| 6 Aug 2024 | CNY | 35.5 | 36.2 | 34.1 | 35.19 | 35.19 | -0.67 (-1.87%) | 10,439,760 |
| 5 Aug 2024 | CNY | 35 | 37.31 | 34.49 | 35.86 | 35.86 | +0.31 (+0.87%) | 12,610,920 |
| 2 Aug 2024 | CNY | 33.68 | 37.96 | 33.29 | 35.55 | 35.55 | +1.01 (+2.92%) | 14,068,500 |
| 1 Aug 2024 | CNY | 34.32 | 35.99 | 34.32 | 34.54 | 34.54 | -0.45 (-1.29%) | 10,821,360 |
| 31 Jul 2024 | CNY | 36.3 | 36.49 | 34.34 | 34.99 | 34.99 | -1.31 (-3.61%) | 16,576,790 |
| 30 Jul 2024 | CNY | 32.35 | 36.3 | 32.35 | 36.3 | 36.3 | +3.3 (+10%) | 15,836,230 |
| 29 Jul 2024 | CNY | 31.46 | 34.15 | 30.95 | 33 | 33 | +1.55 (+4.93%) | 12,614,600 |
