| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 22.19 | 22.19 | 21.56 | 21.74 | 21.74 | -0.26 (-1.18%) | 796,513 |
| 19 Sep 2024 | CNY | 21.65 | 22.3 | 21.65 | 22 | 22 | +0.2 (+0.92%) | 1,116,857 |
| 18 Sep 2024 | CNY | 22.55 | 22.55 | 21.32 | 21.8 | 21.8 | +0.34 (+1.58%) | 1,350,169 |
| 13 Sep 2024 | CNY | 22.65 | 22.95 | 21.42 | 21.46 | 21.46 | -1.37 (-6.00%) | 1,826,748 |
| 12 Sep 2024 | CNY | 23.23 | 23.55 | 22.83 | 22.83 | 22.83 | -0.38 (-1.64%) | 848,346 |
| 11 Sep 2024 | CNY | 23.11 | 23.45 | 23.02 | 23.21 | 23.21 | -0.14 (-0.60%) | 641,001 |
| 10 Sep 2024 | CNY | 23.27 | 23.55 | 22.64 | 23.35 | 23.35 | +0.21 (+0.91%) | 830,251 |
| 9 Sep 2024 | CNY | 22.98 | 23.39 | 22.51 | 23.14 | 23.14 | +0.1 (+0.43%) | 717,883 |
| 6 Sep 2024 | CNY | 24.28 | 24.34 | 23 | 23.04 | 23.04 | -1.31 (-5.38%) | 1,619,554 |
| 5 Sep 2024 | CNY | 24.39 | 24.66 | 24.21 | 24.35 | 24.35 | +0.07 (+0.29%) | 1,079,137 |
| 4 Sep 2024 | CNY | 24.13 | 24.68 | 24.06 | 24.28 | 24.28 | -0.24 (-0.98%) | 793,210 |
| 3 Sep 2024 | CNY | 24.33 | 24.78 | 24.18 | 24.52 | 24.52 | +0.28 (+1.16%) | 793,762 |
| 2 Sep 2024 | CNY | 24.98 | 25.28 | 24.24 | 24.24 | 24.24 | -0.78 (-3.12%) | 1,500,878 |
| 30 Aug 2024 | CNY | 24.1 | 25.38 | 24.1 | 25.02 | 25.02 | +0.7 (+2.88%) | 1,798,153 |
| 29 Aug 2024 | CNY | 23.8 | 24.56 | 23.71 | 24.32 | 24.32 | +0.24 (+1.00%) | 1,360,588 |
| 28 Aug 2024 | CNY | 24.56 | 24.71 | 24 | 24.08 | 24.08 | -0.4 (-1.63%) | 1,361,512 |
| 27 Aug 2024 | CNY | 25.07 | 25.18 | 24.44 | 24.48 | 24.48 | -0.79 (-3.13%) | 1,049,322 |
| 26 Aug 2024 | CNY | 25.35 | 25.75 | 25.22 | 25.27 | 25.27 | +0.01 (+0.04%) | 901,302 |
| 23 Aug 2024 | CNY | 24.67 | 25.45 | 24.4 | 25.26 | 25.26 | +0.49 (+1.98%) | 1,183,423 |
| 22 Aug 2024 | CNY | 25.41 | 25.66 | 24.6 | 24.77 | 24.77 | -0.58 (-2.29%) | 1,220,573 |
| 21 Aug 2024 | CNY | 25.45 | 25.91 | 25.32 | 25.35 | 25.35 | -0.09 (-0.35%) | 1,014,887 |
| 20 Aug 2024 | CNY | 26.3 | 26.37 | 25.36 | 25.44 | 25.44 | -0.9 (-3.42%) | 1,467,230 |
| 19 Aug 2024 | CNY | 27.31 | 27.31 | 26.22 | 26.34 | 26.34 | -0.36 (-1.35%) | 1,889,273 |
| 16 Aug 2024 | CNY | 26.15 | 27.06 | 25.88 | 26.7 | 26.7 | +0.6 (+2.30%) | 2,288,664 |
| 15 Aug 2024 | CNY | 25.75 | 26.79 | 25.75 | 26.1 | 26.1 | -0.53 (-1.99%) | 2,087,216 |
| 14 Aug 2024 | CNY | 26.58 | 27.05 | 26.5 | 26.63 | 26.63 | +0.14 (+0.53%) | 1,294,135 |
| 13 Aug 2024 | CNY | 26.09 | 26.56 | 26.03 | 26.49 | 26.49 | +0.4 (+1.53%) | 928,300 |
| 12 Aug 2024 | CNY | 26.44 | 26.66 | 25.88 | 26.09 | 26.09 | -0.35 (-1.32%) | 942,986 |
| 9 Aug 2024 | CNY | 27.17 | 27.51 | 26.43 | 26.44 | 26.44 | -0.02 (-0.08%) | 1,515,767 |
| 8 Aug 2024 | CNY | 26.35 | 26.99 | 25.67 | 26.46 | 26.46 | -0.01 (-0.04%) | 1,711,994 |
