| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 28.2 | 28.48 | 27.27 | 27.32 | 27.32 | -0.87 (-3.09%) | 2,428,332 |
| 12 Sep 2024 | CNY | 29.14 | 29.25 | 28.15 | 28.19 | 28.19 | -0.95 (-3.26%) | 2,116,826 |
| 11 Sep 2024 | CNY | 29.42 | 30.11 | 28.99 | 29.14 | 29.14 | -0.33 (-1.12%) | 2,023,140 |
| 10 Sep 2024 | CNY | 29.6 | 29.81 | 28.81 | 29.47 | 29.47 | -0.11 (-0.37%) | 2,808,932 |
| 9 Sep 2024 | CNY | 31.48 | 32 | 29.33 | 29.58 | 29.58 | -1.72 (-5.50%) | 4,179,392 |
| 6 Sep 2024 | CNY | 32.06 | 32.19 | 31.1 | 31.3 | 31.3 | -0.76 (-2.37%) | 3,152,020 |
| 5 Sep 2024 | CNY | 32.16 | 32.5 | 31.7 | 32.06 | 32.06 | -0.16 (-0.50%) | 1,908,660 |
| 4 Sep 2024 | CNY | 32.69 | 33.02 | 32.02 | 32.22 | 32.22 | -0.58 (-1.77%) | 2,152,320 |
| 3 Sep 2024 | CNY | 31.94 | 33.62 | 31.66 | 32.8 | 32.8 | +0.86 (+2.69%) | 4,290,724 |
| 2 Sep 2024 | CNY | 32.02 | 32.64 | 31.64 | 31.94 | 31.94 | -0.26 (-0.81%) | 3,143,960 |
| 30 Aug 2024 | CNY | 32.24 | 32.91 | 31.61 | 32.2 | 32.2 | -0.05 (-0.16%) | 3,879,080 |
| 29 Aug 2024 | CNY | 32.39 | 32.75 | 31.59 | 32.25 | 32.25 | +0.36 (+1.13%) | 3,781,900 |
| 28 Aug 2024 | CNY | 34.48 | 35.99 | 31.83 | 31.89 | 31.89 | -2.62 (-7.59%) | 8,676,069 |
| 27 Aug 2024 | CNY | 34.68 | 35.08 | 34.21 | 34.51 | 34.51 | -0.39 (-1.12%) | 2,208,624 |
| 26 Aug 2024 | CNY | 34.2 | 35.34 | 34 | 34.9 | 34.9 | +0.42 (+1.22%) | 4,162,215 |
| 23 Aug 2024 | CNY | 32.21 | 34.8 | 31.75 | 34.48 | 34.48 | +2.45 (+7.65%) | 6,525,514 |
| 22 Aug 2024 | CNY | 32.17 | 33.15 | 31.92 | 32.03 | 32.03 | +0.02 (+0.06%) | 4,185,368 |
| 21 Aug 2024 | CNY | 32.99 | 33.1 | 31.88 | 32.01 | 32.01 | -0.99 (-3%) | 6,424,905 |
| 20 Aug 2024 | CNY | 31.58 | 33.65 | 31.38 | 33 | 33 | +2.41 (+7.88%) | 13,552,338 |
| 19 Aug 2024 | CNY | 27.68 | 30.59 | 27.68 | 30.59 | 30.59 | +2.78 (+10.00%) | 4,865,973 |
| 16 Aug 2024 | CNY | 27.66 | 27.88 | 27.12 | 27.81 | 27.81 | -0.02 (-0.07%) | 2,043,900 |
| 15 Aug 2024 | CNY | 26.8 | 27.97 | 26.15 | 27.83 | 27.83 | +1.33 (+5.02%) | 3,348,258 |
| 14 Aug 2024 | CNY | 27.19 | 27.24 | 26.5 | 26.5 | 26.5 | -0.74 (-2.72%) | 2,104,113 |
| 13 Aug 2024 | CNY | 26.11 | 27.6 | 25.73 | 27.24 | 27.24 | +1.04 (+3.97%) | 3,500,220 |
| 12 Aug 2024 | CNY | 26.76 | 27.17 | 25.44 | 26.2 | 26.2 | -0.82 (-3.03%) | 3,837,360 |
| 9 Aug 2024 | CNY | 27.05 | 27.25 | 26.69 | 27.02 | 27.02 | +0.17 (+0.63%) | 1,564,500 |
| 8 Aug 2024 | CNY | 27.41 | 27.58 | 26.75 | 26.85 | 26.85 | -0.63 (-2.29%) | 1,584,700 |
| 7 Aug 2024 | CNY | 27.15 | 27.59 | 27.01 | 27.48 | 27.48 | +0.02 (+0.07%) | 1,362,504 |
| 6 Aug 2024 | CNY | 27.32 | 27.97 | 27.15 | 27.46 | 27.46 | +0.14 (+0.51%) | 1,754,860 |
| 5 Aug 2024 | CNY | 28.91 | 29.24 | 27.26 | 27.32 | 27.32 | -1.19 (-4.17%) | 2,651,874 |
