| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 23.17 | 23.17 | 22.55 | 22.58 | 22.58 | -0.32 (-1.40%) | 14,528,968 |
| 5 Sep 2024 | CNY | 22.6 | 23.43 | 22.6 | 22.9 | 22.9 | +0.3 (+1.33%) | 23,658,840 |
| 4 Sep 2024 | CNY | 22.5 | 23.04 | 22.45 | 22.6 | 22.6 | -0.19 (-0.83%) | 22,543,513 |
| 3 Sep 2024 | CNY | 22.48 | 23.15 | 22.28 | 22.79 | 22.79 | +0.36 (+1.60%) | 26,366,203 |
| 2 Sep 2024 | CNY | 23.01 | 23.23 | 22.42 | 22.43 | 22.43 | -0.7 (-3.03%) | 23,424,798 |
| 30 Aug 2024 | CNY | 22.6 | 23.49 | 22.51 | 23.13 | 23.13 | +0.45 (+1.98%) | 35,791,121 |
| 29 Aug 2024 | CNY | 21.81 | 22.78 | 21.68 | 22.68 | 22.68 | +0.77 (+3.51%) | 35,694,910 |
| 28 Aug 2024 | CNY | 21.7 | 21.96 | 21.68 | 21.91 | 21.91 | +0.1 (+0.46%) | 14,201,339 |
| 27 Aug 2024 | CNY | 22.28 | 22.28 | 21.7 | 21.81 | 21.81 | -0.49 (-2.20%) | 22,352,472 |
| 26 Aug 2024 | CNY | 21.5 | 22.63 | 21.5 | 22.3 | 22.3 | +0.79 (+3.67%) | 38,833,886 |
| 23 Aug 2024 | CNY | 21.6 | 21.96 | 21.35 | 21.51 | 21.51 | -0.16 (-0.74%) | 18,325,970 |
| 22 Aug 2024 | CNY | 22.75 | 22.75 | 21.66 | 21.67 | 21.67 | -1.12 (-4.91%) | 37,070,767 |
| 21 Aug 2024 | CNY | 22.85 | 23.22 | 22.7 | 22.79 | 22.79 | -0.35 (-1.51%) | 30,693,959 |
| 20 Aug 2024 | CNY | 22.59 | 23.65 | 22.59 | 23.14 | 23.14 | +0.89 (+4%) | 60,198,470 |
| 19 Aug 2024 | CNY | 22.3 | 22.43 | 22.12 | 22.25 | 22.25 | +0.11 (+0.50%) | 13,149,334 |
| 16 Aug 2024 | CNY | 22.4 | 22.47 | 22.11 | 22.14 | 22.14 | -0.14 (-0.63%) | 13,396,990 |
| 15 Aug 2024 | CNY | 21.9 | 22.45 | 21.79 | 22.28 | 22.28 | +0.37 (+1.69%) | 21,412,057 |
| 14 Aug 2024 | CNY | 22.35 | 22.55 | 21.91 | 21.91 | 21.91 | -0.5 (-2.23%) | 16,578,981 |
| 13 Aug 2024 | CNY | 22.26 | 22.54 | 22.1 | 22.41 | 22.41 | +0.15 (+0.67%) | 16,123,165 |
| 12 Aug 2024 | CNY | 22.15 | 22.46 | 22.15 | 22.26 | 22.26 | -0.06 (-0.27%) | 11,153,296 |
| 9 Aug 2024 | CNY | 22.66 | 22.92 | 22.3 | 22.32 | 22.32 | -0.16 (-0.71%) | 18,804,084 |
| 8 Aug 2024 | CNY | 22.41 | 22.69 | 22.23 | 22.48 | 22.48 | -0.13 (-0.57%) | 15,373,436 |
| 7 Aug 2024 | CNY | 22.9 | 22.96 | 22.57 | 22.61 | 22.61 | -0.43 (-1.87%) | 21,272,173 |
| 6 Aug 2024 | CNY | 22.65 | 23.45 | 22.65 | 23.04 | 23.04 | +0.6 (+2.67%) | 30,550,767 |
| 5 Aug 2024 | CNY | 22.77 | 23.42 | 22.44 | 22.44 | 22.44 | -0.37 (-1.62%) | 31,040,468 |
| 2 Aug 2024 | CNY | 22.89 | 23.21 | 22.7 | 22.81 | 22.81 | -0.31 (-1.34%) | 22,305,991 |
| 1 Aug 2024 | CNY | 23.36 | 23.6 | 22.94 | 23.12 | 23.12 | -0.36 (-1.53%) | 26,684,766 |
| 31 Jul 2024 | CNY | 22.59 | 23.58 | 22.33 | 23.48 | 23.48 | +1.19 (+5.34%) | 35,483,084 |
| 30 Jul 2024 | CNY | 22.34 | 22.38 | 22.03 | 22.29 | 22.29 | -0.19 (-0.85%) | 18,780,983 |
| 29 Jul 2024 | CNY | 23.33 | 23.36 | 22.45 | 22.48 | 22.48 | -0.85 (-3.64%) | 23,100,855 |
