| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 47.83 | 47.83 | 45.96 | 46.05 | 46.05 | -1.35 (-2.85%) | 93,807 |
| 5 Sep 2024 | CNY | 47.4 | 47.67 | 47.2 | 47.4 | 47.4 | +0.1 (+0.21%) | 53,160 |
| 4 Sep 2024 | CNY | 47.15 | 47.79 | 47.12 | 47.3 | 47.3 | -0.47 (-0.98%) | 48,942 |
| 3 Sep 2024 | CNY | 47.02 | 47.9 | 47.02 | 47.77 | 47.77 | +0.32 (+0.67%) | 62,528 |
| 2 Sep 2024 | CNY | 48.4 | 48.79 | 47.44 | 47.45 | 47.45 | -1.43 (-2.93%) | 142,358 |
| 30 Aug 2024 | CNY | 48.13 | 49.19 | 47.76 | 48.88 | 48.88 | +0.56 (+1.16%) | 180,138 |
| 29 Aug 2024 | CNY | 48.3 | 48.86 | 47.98 | 48.32 | 48.32 | -0.07 (-0.14%) | 161,954 |
| 28 Aug 2024 | CNY | 48.79 | 48.97 | 48.29 | 48.39 | 48.39 | +0.1 (+0.21%) | 54,412 |
| 27 Aug 2024 | CNY | 48.03 | 48.59 | 48 | 48.29 | 48.29 | -0.09 (-0.19%) | 49,298 |
| 26 Aug 2024 | CNY | 47.76 | 48.85 | 47.76 | 48.38 | 48.38 | +0.33 (+0.69%) | 49,342 |
| 23 Aug 2024 | CNY | 47.88 | 48.19 | 47.58 | 48.05 | 48.05 | +0.13 (+0.27%) | 70,458 |
| 22 Aug 2024 | CNY | 48.57 | 48.92 | 47.9 | 47.92 | 47.92 | -0.85 (-1.74%) | 76,039 |
| 21 Aug 2024 | CNY | 49.07 | 49.5 | 48.58 | 48.77 | 48.77 | -0.63 (-1.28%) | 77,911 |
| 20 Aug 2024 | CNY | 50.17 | 50.2 | 49.27 | 49.4 | 49.4 | -0.87 (-1.73%) | 117,219 |
| 19 Aug 2024 | CNY | 50.88 | 50.99 | 50.19 | 50.27 | 50.27 | -0.67 (-1.32%) | 59,895 |
| 16 Aug 2024 | CNY | 51 | 51.09 | 50.8 | 50.94 | 50.94 | -0.05 (-0.10%) | 46,758 |
| 15 Aug 2024 | CNY | 50.84 | 51.74 | 50.84 | 50.99 | 50.99 | -0.11 (-0.22%) | 78,171 |
| 14 Aug 2024 | CNY | 51.25 | 51.58 | 51 | 51.1 | 51.1 | -0.5 (-0.97%) | 67,558 |
| 13 Aug 2024 | CNY | 51.67 | 51.84 | 51.15 | 51.6 | 51.6 | -0.15 (-0.29%) | 46,320 |
| 12 Aug 2024 | CNY | 51.7 | 52.05 | 51.51 | 51.75 | 51.75 | -0.09 (-0.17%) | 29,144 |
| 9 Aug 2024 | CNY | 52.2 | 52.47 | 51.5 | 51.84 | 51.84 | -0.04 (-0.08%) | 39,586 |
| 8 Aug 2024 | CNY | 52.21 | 52.21 | 51.69 | 51.88 | 51.88 | -0.25 (-0.48%) | 92,368 |
| 7 Aug 2024 | CNY | 52.54 | 52.63 | 52.08 | 52.13 | 52.13 | -0.42 (-0.80%) | 50,693 |
| 6 Aug 2024 | CNY | 52.97 | 52.97 | 52.19 | 52.55 | 52.55 | +0.23 (+0.44%) | 64,677 |
| 5 Aug 2024 | CNY | 53.02 | 53.33 | 52.32 | 52.32 | 52.32 | -1.01 (-1.89%) | 140,856 |
| 2 Aug 2024 | CNY | 53.88 | 53.96 | 53.23 | 53.33 | 53.33 | -0.62 (-1.15%) | 45,374 |
| 1 Aug 2024 | CNY | 54.49 | 54.58 | 53.85 | 53.95 | 53.95 | -0.32 (-0.59%) | 55,410 |
| 31 Jul 2024 | CNY | 53.38 | 54.48 | 52.81 | 54.27 | 54.27 | +1.17 (+2.20%) | 133,921 |
| 30 Jul 2024 | CNY | 53.05 | 53.31 | 52.52 | 53.1 | 53.1 | +0.38 (+0.72%) | 36,243 |
| 29 Jul 2024 | CNY | 53.02 | 53.2 | 52.6 | 52.72 | 52.72 | -0.59 (-1.11%) | 26,547 |
