| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 27.25 | 27.79 | 26.8 | 27.65 | 27.65 | +0.12 (+0.44%) | 2,836,052 |
| 5 Sep 2024 | CNY | 27.2 | 27.65 | 27.15 | 27.53 | 27.53 | -0.15 (-0.54%) | 2,235,302 |
| 4 Sep 2024 | CNY | 27.3 | 27.95 | 26.82 | 27.68 | 27.68 | -0.2 (-0.72%) | 1,978,362 |
| 3 Sep 2024 | CNY | 28.84 | 28.95 | 27.5 | 27.88 | 27.88 | -1.09 (-3.76%) | 3,665,000 |
| 2 Sep 2024 | CNY | 28.92 | 29.3 | 28.6 | 28.97 | 28.97 | -0.29 (-0.99%) | 1,895,252 |
| 30 Aug 2024 | CNY | 28.5 | 29.57 | 28.45 | 29.26 | 29.26 | +0.46 (+1.60%) | 2,432,578 |
| 29 Aug 2024 | CNY | 28.2 | 28.81 | 27.89 | 28.8 | 28.8 | +0.62 (+2.20%) | 2,340,634 |
| 28 Aug 2024 | CNY | 27.83 | 28.2 | 27.5 | 28.18 | 28.18 | -0.02 (-0.07%) | 1,964,834 |
| 27 Aug 2024 | CNY | 28.34 | 28.34 | 27.7 | 28.2 | 28.2 | -0.28 (-0.98%) | 2,079,647 |
| 26 Aug 2024 | CNY | 28.48 | 28.9 | 27.59 | 28.48 | 28.48 | 0.0 (0.0%) | 3,910,435 |
| 23 Aug 2024 | CNY | 28.2 | 28.68 | 28.1 | 28.48 | 28.48 | +0.09 (+0.32%) | 1,899,574 |
| 22 Aug 2024 | CNY | 27.4 | 28.55 | 26.75 | 28.39 | 28.39 | +0.99 (+3.61%) | 4,024,600 |
| 21 Aug 2024 | CNY | 28.66 | 29.09 | 26.59 | 27.4 | 27.4 | -1.6 (-5.52%) | 7,243,301 |
| 20 Aug 2024 | CNY | 29.59 | 29.76 | 28.71 | 29 | 29 | -0.66 (-2.23%) | 2,267,860 |
| 19 Aug 2024 | CNY | 29.1 | 29.72 | 29.01 | 29.66 | 29.66 | +0.26 (+0.88%) | 2,124,878 |
| 16 Aug 2024 | CNY | 29.35 | 29.9 | 29.06 | 29.4 | 29.4 | 0.0 (0.0%) | 1,297,600 |
| 15 Aug 2024 | CNY | 28.55 | 29.99 | 28.55 | 29.4 | 29.4 | +0.56 (+1.94%) | 1,963,900 |
| 14 Aug 2024 | CNY | 29.05 | 29.19 | 28.6 | 28.84 | 28.84 | -0.16 (-0.55%) | 995,900 |
| 13 Aug 2024 | CNY | 28.2 | 29.08 | 28.2 | 29 | 29 | +0.22 (+0.76%) | 1,261,910 |
| 12 Aug 2024 | CNY | 29.27 | 29.5 | 28.6 | 28.78 | 28.78 | -0.49 (-1.67%) | 1,396,010 |
| 9 Aug 2024 | CNY | 29.6 | 30.19 | 28.88 | 29.27 | 29.27 | -0.35 (-1.18%) | 2,195,889 |
| 8 Aug 2024 | CNY | 29.65 | 29.78 | 29.01 | 29.62 | 29.62 | -0.08 (-0.27%) | 1,369,937 |
| 7 Aug 2024 | CNY | 29.46 | 30 | 29.33 | 29.7 | 29.7 | -0.05 (-0.17%) | 1,122,984 |
| 6 Aug 2024 | CNY | 29.1 | 29.8 | 28.67 | 29.75 | 29.75 | +1.09 (+3.80%) | 1,829,944 |
| 5 Aug 2024 | CNY | 29.92 | 30.1 | 28.5 | 28.66 | 28.66 | -1.42 (-4.72%) | 2,413,891 |
| 2 Aug 2024 | CNY | 30 | 30.6 | 30 | 30.08 | 30.08 | -0.17 (-0.56%) | 1,927,254 |
| 1 Aug 2024 | CNY | 29.35 | 30.33 | 29.17 | 30.25 | 30.25 | +0.87 (+2.96%) | 3,432,772 |
| 31 Jul 2024 | CNY | 28.23 | 29.5 | 28.12 | 29.38 | 29.38 | +1.15 (+4.07%) | 2,153,200 |
| 30 Jul 2024 | CNY | 28.15 | 28.46 | 27.88 | 28.23 | 28.23 | -0.02 (-0.07%) | 1,299,300 |
| 29 Jul 2024 | CNY | 28.18 | 28.38 | 27.94 | 28.25 | 28.25 | 0.0 (0.0%) | 1,431,225 |
