| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 23.95 | 24.7 | 23.6 | 24.1 | 24.1 | +0.15 (+0.63%) | 696,007 |
| 12 Sep 2024 | CNY | 24.12 | 24.41 | 23.88 | 23.95 | 23.95 | -0.13 (-0.54%) | 307,013 |
| 11 Sep 2024 | CNY | 23.88 | 24.27 | 23.88 | 24.08 | 24.08 | -0.03 (-0.12%) | 334,132 |
| 10 Sep 2024 | CNY | 24.11 | 24.36 | 23.86 | 24.11 | 24.11 | 0.0 (0.0%) | 494,555 |
| 9 Sep 2024 | CNY | 24.48 | 24.48 | 23.57 | 24.11 | 24.11 | -0.12 (-0.50%) | 587,776 |
| 6 Sep 2024 | CNY | 24 | 25.15 | 23.62 | 24.23 | 24.23 | +0.17 (+0.71%) | 1,065,934 |
| 5 Sep 2024 | CNY | 23.7 | 24.07 | 23.3 | 24.06 | 24.06 | +0.84 (+3.62%) | 853,528 |
| 4 Sep 2024 | CNY | 22.79 | 23.44 | 22.75 | 23.22 | 23.22 | +0.06 (+0.26%) | 391,139 |
| 3 Sep 2024 | CNY | 22.5 | 23.24 | 22.36 | 23.16 | 23.16 | +0.61 (+2.71%) | 421,046 |
| 2 Sep 2024 | CNY | 23.06 | 23.31 | 22.47 | 22.55 | 22.55 | -0.55 (-2.38%) | 532,101 |
| 30 Aug 2024 | CNY | 22.68 | 23.5 | 22.35 | 23.1 | 23.1 | +0.42 (+1.85%) | 622,987 |
| 29 Aug 2024 | CNY | 21.99 | 22.87 | 21.91 | 22.68 | 22.68 | +0.59 (+2.67%) | 761,578 |
| 28 Aug 2024 | CNY | 22.2 | 22.4 | 22.01 | 22.09 | 22.09 | -0.11 (-0.50%) | 383,583 |
| 27 Aug 2024 | CNY | 22.75 | 22.89 | 22.1 | 22.2 | 22.2 | -0.7 (-3.06%) | 475,323 |
| 26 Aug 2024 | CNY | 22.91 | 23.37 | 22.79 | 22.9 | 22.9 | -0.01 (-0.04%) | 280,419 |
| 23 Aug 2024 | CNY | 23.37 | 23.37 | 22.62 | 22.91 | 22.91 | -0.36 (-1.55%) | 226,191 |
| 22 Aug 2024 | CNY | 23.57 | 23.58 | 23.11 | 23.27 | 23.27 | -0.04 (-0.17%) | 234,931 |
| 21 Aug 2024 | CNY | 23.28 | 23.55 | 23.2 | 23.31 | 23.31 | +0.12 (+0.52%) | 147,963 |
| 20 Aug 2024 | CNY | 23.72 | 23.72 | 23.13 | 23.19 | 23.19 | -0.41 (-1.74%) | 337,518 |
| 19 Aug 2024 | CNY | 23.6 | 23.9 | 23.41 | 23.6 | 23.6 | 0.0 (0.0%) | 245,224 |
| 16 Aug 2024 | CNY | 23.58 | 23.96 | 23.5 | 23.6 | 23.6 | +0.02 (+0.08%) | 455,943 |
| 15 Aug 2024 | CNY | 23.41 | 23.83 | 23.17 | 23.58 | 23.58 | +0.03 (+0.13%) | 298,564 |
| 14 Aug 2024 | CNY | 23.97 | 24.07 | 23.51 | 23.55 | 23.55 | -0.28 (-1.17%) | 300,853 |
| 13 Aug 2024 | CNY | 23.6 | 23.9 | 23.48 | 23.83 | 23.83 | +0.19 (+0.80%) | 469,748 |
| 12 Aug 2024 | CNY | 23.82 | 23.98 | 23.47 | 23.64 | 23.64 | -0.07 (-0.30%) | 291,534 |
| 9 Aug 2024 | CNY | 23.87 | 24.22 | 23.67 | 23.71 | 23.71 | -0.22 (-0.92%) | 273,777 |
| 8 Aug 2024 | CNY | 23.7 | 24.13 | 23.5 | 23.93 | 23.93 | +0.07 (+0.29%) | 396,343 |
| 7 Aug 2024 | CNY | 23.97 | 24.26 | 23.78 | 23.86 | 23.86 | -0.21 (-0.87%) | 382,941 |
| 6 Aug 2024 | CNY | 23.94 | 24.11 | 23.73 | 24.07 | 24.07 | +0.37 (+1.56%) | 421,440 |
| 5 Aug 2024 | CNY | 24.3 | 24.6 | 23.58 | 23.7 | 23.7 | -0.69 (-2.83%) | 755,661 |
