| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 25.6 | 25.6 | 24.36 | 24.39 | 24.39 | -1.04 (-4.09%) | 1,501,326 |
| 12 Sep 2024 | CNY | 25.11 | 26.82 | 25.11 | 25.43 | 25.43 | +0.16 (+0.63%) | 1,862,662 |
| 11 Sep 2024 | CNY | 24.81 | 25.75 | 24.35 | 25.27 | 25.27 | +0.51 (+2.06%) | 1,453,663 |
| 10 Sep 2024 | CNY | 24.8 | 24.99 | 24.05 | 24.76 | 24.76 | -0.04 (-0.16%) | 1,123,378 |
| 9 Sep 2024 | CNY | 25.03 | 25.39 | 24.6 | 24.8 | 24.8 | -0.46 (-1.82%) | 872,344 |
| 6 Sep 2024 | CNY | 26.38 | 26.38 | 25.18 | 25.26 | 25.26 | -1.17 (-4.43%) | 1,213,465 |
| 5 Sep 2024 | CNY | 26.16 | 27.17 | 26.02 | 26.43 | 26.43 | +0.29 (+1.11%) | 1,501,526 |
| 4 Sep 2024 | CNY | 25.8 | 26.71 | 25.62 | 26.14 | 26.14 | +0.17 (+0.65%) | 1,402,411 |
| 3 Sep 2024 | CNY | 25.36 | 26.26 | 25.15 | 25.97 | 25.97 | +0.59 (+2.32%) | 1,403,003 |
| 2 Sep 2024 | CNY | 26.5 | 26.87 | 25.37 | 25.38 | 25.38 | -1.32 (-4.94%) | 1,538,008 |
| 30 Aug 2024 | CNY | 26.44 | 26.98 | 26.07 | 26.7 | 26.7 | +0.54 (+2.06%) | 1,598,825 |
| 29 Aug 2024 | CNY | 25.37 | 26.6 | 25.15 | 26.16 | 26.16 | +0.83 (+3.28%) | 1,666,473 |
| 28 Aug 2024 | CNY | 24.77 | 25.59 | 24.56 | 25.33 | 25.33 | +0.32 (+1.28%) | 1,038,410 |
| 27 Aug 2024 | CNY | 25.33 | 25.8 | 24.76 | 25.01 | 25.01 | -0.46 (-1.81%) | 1,129,712 |
| 26 Aug 2024 | CNY | 24.57 | 25.95 | 24.57 | 25.47 | 25.47 | +0.84 (+3.41%) | 1,571,092 |
| 23 Aug 2024 | CNY | 24.93 | 25.2 | 24.5 | 24.63 | 24.63 | -0.2 (-0.81%) | 798,504 |
| 22 Aug 2024 | CNY | 25.26 | 25.65 | 24.7 | 24.83 | 24.83 | -0.38 (-1.51%) | 1,137,153 |
| 21 Aug 2024 | CNY | 25.4 | 25.77 | 25.11 | 25.21 | 25.21 | -0.29 (-1.14%) | 756,413 |
| 20 Aug 2024 | CNY | 26.25 | 26.58 | 25.31 | 25.5 | 25.5 | -0.75 (-2.86%) | 1,058,513 |
| 19 Aug 2024 | CNY | 26.75 | 27 | 26.18 | 26.25 | 26.25 | -0.6 (-2.23%) | 1,200,675 |
| 16 Aug 2024 | CNY | 28.02 | 28.02 | 26.8 | 26.85 | 26.85 | -0.76 (-2.75%) | 1,224,067 |
| 15 Aug 2024 | CNY | 27.05 | 28.3 | 26.66 | 27.61 | 27.61 | +0.48 (+1.77%) | 1,472,606 |
| 14 Aug 2024 | CNY | 27.82 | 28.53 | 27.12 | 27.13 | 27.13 | -0.69 (-2.48%) | 1,023,346 |
| 13 Aug 2024 | CNY | 27.52 | 28.38 | 26.97 | 27.82 | 27.82 | +0.24 (+0.87%) | 1,458,688 |
| 12 Aug 2024 | CNY | 28.27 | 28.73 | 27.4 | 27.58 | 27.58 | -0.31 (-1.11%) | 1,158,373 |
| 9 Aug 2024 | CNY | 28.99 | 29.24 | 27.87 | 27.89 | 27.89 | -1.06 (-3.66%) | 1,416,527 |
| 8 Aug 2024 | CNY | 28.9 | 29.38 | 28.5 | 28.95 | 28.95 | -0.17 (-0.58%) | 1,284,247 |
| 7 Aug 2024 | CNY | 29.4 | 29.54 | 28.48 | 29.12 | 29.12 | -0.07 (-0.24%) | 1,671,671 |
| 6 Aug 2024 | CNY | 28.55 | 29.78 | 28.45 | 29.19 | 29.19 | +1.31 (+4.70%) | 2,711,903 |
| 5 Aug 2024 | CNY | 28.5 | 29.81 | 27.88 | 27.88 | 27.88 | -0.89 (-3.09%) | 2,262,540 |
