| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 18.27 | 18.32 | 18.01 | 18.12 | 18.12 | -0.1 (-0.55%) | 3,234,400 |
| 5 Sep 2024 | CNY | 18.5 | 18.5 | 18.16 | 18.22 | 18.22 | -0.13 (-0.71%) | 3,766,600 |
| 4 Sep 2024 | CNY | 18.52 | 18.52 | 18.21 | 18.35 | 18.35 | -0.17 (-0.92%) | 4,420,300 |
| 3 Sep 2024 | CNY | 18.43 | 18.6 | 18.35 | 18.52 | 18.52 | +0.02 (+0.11%) | 3,651,700 |
| 2 Sep 2024 | CNY | 18.82 | 18.94 | 18.4 | 18.5 | 18.5 | -0.4 (-2.12%) | 6,480,300 |
| 30 Aug 2024 | CNY | 18.81 | 19.08 | 18.67 | 18.9 | 18.9 | +0.12 (+0.64%) | 8,026,800 |
| 29 Aug 2024 | CNY | 18.5 | 18.84 | 18.3 | 18.78 | 18.78 | +0.3 (+1.62%) | 7,290,133 |
| 28 Aug 2024 | CNY | 18.3 | 18.56 | 18.22 | 18.48 | 18.48 | +0.18 (+0.98%) | 4,432,400 |
| 27 Aug 2024 | CNY | 18.28 | 18.4 | 18.03 | 18.3 | 18.3 | +0.03 (+0.16%) | 5,101,200 |
| 26 Aug 2024 | CNY | 17.58 | 18.6 | 17.46 | 18.27 | 18.27 | +0.79 (+4.52%) | 10,943,800 |
| 23 Aug 2024 | CNY | 17.39 | 17.49 | 17.27 | 17.48 | 17.48 | +0.15 (+0.87%) | 3,687,300 |
| 22 Aug 2024 | CNY | 17.48 | 17.54 | 17.2 | 17.33 | 17.33 | -0.17 (-0.97%) | 4,147,000 |
| 21 Aug 2024 | CNY | 17.25 | 17.57 | 17.14 | 17.5 | 17.5 | -0.15 (-0.85%) | 4,701,800 |
| 20 Aug 2024 | CNY | 18 | 18 | 17.45 | 17.65 | 17.65 | -0.26 (-1.45%) | 4,609,800 |
| 19 Aug 2024 | CNY | 17.69 | 17.98 | 17.64 | 17.91 | 17.91 | +0.22 (+1.24%) | 4,726,300 |
| 16 Aug 2024 | CNY | 17.7 | 17.89 | 17.6 | 17.69 | 17.69 | -0.04 (-0.23%) | 3,343,600 |
| 15 Aug 2024 | CNY | 17.64 | 18.04 | 17.45 | 17.73 | 17.73 | +0.18 (+1.03%) | 5,154,000 |
| 14 Aug 2024 | CNY | 17.75 | 17.81 | 17.43 | 17.55 | 17.55 | -0.14 (-0.79%) | 3,781,718 |
| 13 Aug 2024 | CNY | 17.81 | 18.21 | 17.51 | 17.69 | 17.69 | -0.13 (-0.73%) | 6,377,686 |
| 12 Aug 2024 | CNY | 17.64 | 17.93 | 17.59 | 17.82 | 17.82 | +0.24 (+1.37%) | 3,910,900 |
| 9 Aug 2024 | CNY | 17.92 | 18.08 | 17.55 | 17.58 | 17.58 | -0.32 (-1.79%) | 8,067,324 |
| 8 Aug 2024 | CNY | 18.23 | 18.33 | 17.68 | 17.9 | 17.9 | -0.36 (-1.97%) | 10,154,500 |
| 7 Aug 2024 | CNY | 18.2 | 18.54 | 18.02 | 18.26 | 18.26 | +0.01 (+0.05%) | 6,480,900 |
| 6 Aug 2024 | CNY | 18.56 | 18.83 | 17.95 | 18.25 | 18.25 | -0.2 (-1.08%) | 10,472,491 |
| 5 Aug 2024 | CNY | 19.19 | 19.35 | 18.38 | 18.45 | 18.45 | -0.85 (-4.40%) | 11,155,579 |
| 2 Aug 2024 | CNY | 19.49 | 19.83 | 19.2 | 19.3 | 19.3 | -0.25 (-1.28%) | 5,917,264 |
| 1 Aug 2024 | CNY | 20.09 | 20.29 | 19.43 | 19.55 | 19.55 | -0.49 (-2.45%) | 8,611,400 |
| 31 Jul 2024 | CNY | 19.85 | 20.14 | 19.55 | 20.04 | 20.04 | +0.2 (+1.01%) | 7,943,800 |
| 30 Jul 2024 | CNY | 19.84 | 19.98 | 19.47 | 19.84 | 19.84 | -0.09 (-0.45%) | 6,577,858 |
| 29 Jul 2024 | CNY | 19.67 | 20 | 19.45 | 19.93 | 19.93 | +0.26 (+1.32%) | 7,126,900 |
