| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 26.22 | 26.23 | 25.85 | 25.91 | 25.91 | -0.29 (-1.11%) | 1,247,030 |
| 12 Sep 2024 | CNY | 25.88 | 26.55 | 25.8 | 26.2 | 26.2 | +0.42 (+1.63%) | 1,991,728 |
| 11 Sep 2024 | CNY | 25.41 | 25.96 | 25.41 | 25.78 | 25.78 | +0.26 (+1.02%) | 1,193,580 |
| 10 Sep 2024 | CNY | 25.48 | 25.8 | 25.32 | 25.52 | 25.52 | +0.1 (+0.39%) | 1,224,654 |
| 9 Sep 2024 | CNY | 25.38 | 25.85 | 25.2 | 25.42 | 25.42 | -0.27 (-1.05%) | 1,369,774 |
| 6 Sep 2024 | CNY | 26.07 | 26.11 | 25.61 | 25.69 | 25.69 | -0.38 (-1.46%) | 1,984,629 |
| 5 Sep 2024 | CNY | 26.4 | 26.5 | 26.03 | 26.07 | 26.07 | -0.05 (-0.19%) | 1,010,103 |
| 4 Sep 2024 | CNY | 26.11 | 26.4 | 26.02 | 26.12 | 26.12 | -0.21 (-0.80%) | 1,140,117 |
| 3 Sep 2024 | CNY | 26 | 26.37 | 25.88 | 26.33 | 26.33 | +0.33 (+1.27%) | 1,664,585 |
| 2 Sep 2024 | CNY | 26.14 | 26.53 | 26 | 26 | 26 | -0.25 (-0.95%) | 2,538,222 |
| 30 Aug 2024 | CNY | 25.49 | 26.65 | 25.4 | 26.25 | 26.25 | +1.2 (+4.79%) | 4,608,992 |
| 29 Aug 2024 | CNY | 24.91 | 25.28 | 24.91 | 25.05 | 25.05 | -0.09 (-0.36%) | 1,930,906 |
| 28 Aug 2024 | CNY | 24.68 | 25.2 | 24.68 | 25.14 | 25.14 | +0.26 (+1.05%) | 1,061,368 |
| 27 Aug 2024 | CNY | 24.7 | 25.29 | 24.65 | 24.88 | 24.88 | -0.02 (-0.08%) | 1,603,094 |
| 26 Aug 2024 | CNY | 24.17 | 25.08 | 24.03 | 24.9 | 24.9 | +0.73 (+3.02%) | 1,431,168 |
| 23 Aug 2024 | CNY | 24.7 | 24.73 | 24.07 | 24.17 | 24.17 | -0.38 (-1.55%) | 1,137,893 |
| 22 Aug 2024 | CNY | 24.55 | 24.82 | 24.5 | 24.55 | 24.55 | -0.01 (-0.04%) | 978,165 |
| 21 Aug 2024 | CNY | 24.51 | 24.8 | 24.35 | 24.56 | 24.56 | -0.08 (-0.32%) | 645,107 |
| 20 Aug 2024 | CNY | 25.2 | 25.2 | 24.52 | 24.64 | 24.64 | -0.56 (-2.22%) | 1,153,071 |
| 19 Aug 2024 | CNY | 24.92 | 25.76 | 24.73 | 25.2 | 25.2 | +0.27 (+1.08%) | 1,617,491 |
| 16 Aug 2024 | CNY | 25.1 | 25.28 | 24.85 | 24.93 | 24.93 | -0.19 (-0.76%) | 1,488,427 |
| 15 Aug 2024 | CNY | 25.97 | 26 | 24.35 | 25.12 | 25.12 | -0.85 (-3.27%) | 4,369,916 |
| 14 Aug 2024 | CNY | 26.27 | 26.42 | 25.95 | 25.97 | 25.97 | -0.3 (-1.14%) | 1,164,583 |
| 13 Aug 2024 | CNY | 26.03 | 26.35 | 26 | 26.27 | 26.27 | +0.11 (+0.42%) | 1,022,032 |
| 12 Aug 2024 | CNY | 26.43 | 26.43 | 26 | 26.16 | 26.16 | -0.02 (-0.08%) | 1,127,096 |
| 9 Aug 2024 | CNY | 26.66 | 26.86 | 26.16 | 26.18 | 26.18 | -0.28 (-1.06%) | 1,190,559 |
| 8 Aug 2024 | CNY | 26.63 | 26.75 | 26.15 | 26.46 | 26.46 | -0.31 (-1.16%) | 1,469,829 |
| 7 Aug 2024 | CNY | 27.2 | 27.37 | 26.75 | 26.77 | 26.77 | +0.3 (+1.13%) | 2,461,963 |
| 6 Aug 2024 | CNY | 26.5 | 26.8 | 26.02 | 26.47 | 26.47 | +0.42 (+1.61%) | 1,852,633 |
| 5 Aug 2024 | CNY | 25.97 | 26.8 | 25.92 | 26.05 | 26.05 | -0.21 (-0.80%) | 2,112,429 |
