| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 19.83 | 20.15 | 19.15 | 19.22 | 19.22 | -0.61 (-3.08%) | 5,571,149 |
| 12 Sep 2024 | CNY | 20.6 | 20.8 | 19.8 | 19.83 | 19.83 | -0.3 (-1.49%) | 5,318,462 |
| 11 Sep 2024 | CNY | 20.14 | 20.39 | 19.83 | 20.13 | 20.13 | -0.02 (-0.10%) | 4,411,079 |
| 10 Sep 2024 | CNY | 20.1 | 20.4 | 19.28 | 20.15 | 20.15 | -0.19 (-0.93%) | 10,466,630 |
| 9 Sep 2024 | CNY | 20.8 | 21.05 | 20.2 | 20.34 | 20.34 | -0.47 (-2.26%) | 5,951,766 |
| 6 Sep 2024 | CNY | 22.37 | 22.37 | 20.13 | 20.81 | 20.81 | -1.42 (-6.39%) | 14,616,310 |
| 5 Sep 2024 | CNY | 22.88 | 22.99 | 21.94 | 22.23 | 22.23 | -0.45 (-1.98%) | 6,174,608 |
| 4 Sep 2024 | CNY | 23.03 | 23.26 | 22.5 | 22.68 | 22.68 | -0.88 (-3.74%) | 6,293,992 |
| 3 Sep 2024 | CNY | 23.12 | 24.2 | 23.12 | 23.56 | 23.56 | +0.04 (+0.17%) | 6,410,645 |
| 2 Sep 2024 | CNY | 24.81 | 25.1 | 23.33 | 23.52 | 23.52 | -1.36 (-5.47%) | 8,173,852 |
| 30 Aug 2024 | CNY | 24.57 | 25.88 | 24.26 | 24.88 | 24.88 | +0.21 (+0.85%) | 6,364,650 |
| 29 Aug 2024 | CNY | 23.61 | 24.68 | 23.04 | 24.67 | 24.67 | +0.94 (+3.96%) | 5,621,252 |
| 28 Aug 2024 | CNY | 24.7 | 25.53 | 23.41 | 23.73 | 23.73 | -1.59 (-6.28%) | 7,379,884 |
| 27 Aug 2024 | CNY | 26.6 | 27.12 | 25.25 | 25.32 | 25.32 | -1.54 (-5.73%) | 5,365,154 |
| 26 Aug 2024 | CNY | 26.25 | 27.17 | 25.86 | 26.86 | 26.86 | +0.52 (+1.97%) | 5,528,922 |
| 23 Aug 2024 | CNY | 25.62 | 26.8 | 25.32 | 26.34 | 26.34 | +0.43 (+1.66%) | 5,254,392 |
| 22 Aug 2024 | CNY | 25.98 | 26.76 | 25.33 | 25.91 | 25.91 | -0.15 (-0.58%) | 4,946,696 |
| 21 Aug 2024 | CNY | 25.86 | 26.48 | 25.5 | 26.06 | 26.06 | +0.27 (+1.05%) | 4,612,443 |
| 20 Aug 2024 | CNY | 26.37 | 26.66 | 25.74 | 25.79 | 25.79 | -0.63 (-2.38%) | 5,504,358 |
| 19 Aug 2024 | CNY | 28.72 | 28.93 | 26.29 | 26.42 | 26.42 | -2.58 (-8.90%) | 12,916,930 |
| 16 Aug 2024 | CNY | 29.15 | 30.54 | 28.9 | 29 | 29 | -0.07 (-0.24%) | 13,553,750 |
| 15 Aug 2024 | CNY | 27.68 | 29.72 | 27.68 | 29.07 | 29.07 | +0.92 (+3.27%) | 12,126,890 |
| 14 Aug 2024 | CNY | 28.11 | 29.95 | 28 | 28.15 | 28.15 | +1.65 (+6.23%) | 13,006,720 |
| 13 Aug 2024 | CNY | 26.5 | 26.92 | 26.1 | 26.5 | 26.5 | +0.13 (+0.49%) | 3,138,003 |
| 12 Aug 2024 | CNY | 26.03 | 26.41 | 25.05 | 26.37 | 26.37 | +0.16 (+0.61%) | 4,250,955 |
| 9 Aug 2024 | CNY | 26.33 | 27.02 | 26.12 | 26.21 | 26.21 | +0.03 (+0.11%) | 5,091,646 |
| 8 Aug 2024 | CNY | 26 | 26.85 | 25.08 | 26.18 | 26.18 | -0.11 (-0.42%) | 5,016,162 |
| 7 Aug 2024 | CNY | 25.83 | 26.73 | 25.72 | 26.29 | 26.29 | +0.3 (+1.15%) | 3,900,983 |
| 6 Aug 2024 | CNY | 26.36 | 26.57 | 25.2 | 25.99 | 25.99 | +0.29 (+1.13%) | 5,532,018 |
| 5 Aug 2024 | CNY | 27.6 | 28.25 | 25 | 25.7 | 25.7 | -2.75 (-9.67%) | 10,981,220 |
