| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 24 | 24.37 | 23.18 | 23.24 | 23.24 | -0.98 (-4.05%) | 645,860 |
| 12 Sep 2024 | CNY | 24.53 | 24.86 | 24.21 | 24.22 | 24.22 | -0.14 (-0.57%) | 412,434 |
| 11 Sep 2024 | CNY | 24.53 | 24.66 | 24.14 | 24.36 | 24.36 | -0.12 (-0.49%) | 401,639 |
| 10 Sep 2024 | CNY | 24.4 | 24.75 | 23.86 | 24.48 | 24.48 | +0.07 (+0.29%) | 575,491 |
| 9 Sep 2024 | CNY | 24.45 | 24.75 | 24.29 | 24.41 | 24.41 | -0.18 (-0.73%) | 387,683 |
| 6 Sep 2024 | CNY | 25.94 | 25.94 | 24.57 | 24.59 | 24.59 | -1.06 (-4.13%) | 684,797 |
| 5 Sep 2024 | CNY | 25.53 | 25.94 | 25.47 | 25.65 | 25.65 | +0.12 (+0.47%) | 518,099 |
| 4 Sep 2024 | CNY | 25.68 | 25.96 | 25.16 | 25.53 | 25.53 | -0.44 (-1.69%) | 711,455 |
| 3 Sep 2024 | CNY | 26.78 | 26.78 | 25.83 | 25.97 | 25.97 | +0.02 (+0.08%) | 399,013 |
| 2 Sep 2024 | CNY | 26.95 | 27.33 | 25.9 | 25.95 | 25.95 | -0.9 (-3.35%) | 603,048 |
| 30 Aug 2024 | CNY | 26.29 | 27.35 | 26.29 | 26.85 | 26.85 | +0.49 (+1.86%) | 729,214 |
| 29 Aug 2024 | CNY | 25.83 | 26.54 | 25.8 | 26.36 | 26.36 | +0.54 (+2.09%) | 651,616 |
| 28 Aug 2024 | CNY | 25.73 | 26.35 | 25.58 | 25.82 | 25.82 | +0.09 (+0.35%) | 485,171 |
| 27 Aug 2024 | CNY | 26.84 | 26.85 | 25.52 | 25.73 | 25.73 | -1.19 (-4.42%) | 564,049 |
| 26 Aug 2024 | CNY | 26.94 | 27.46 | 26.66 | 26.92 | 26.92 | +0.09 (+0.34%) | 427,572 |
| 23 Aug 2024 | CNY | 26.83 | 26.91 | 26.21 | 26.83 | 26.83 | +0.03 (+0.11%) | 426,692 |
| 22 Aug 2024 | CNY | 27.12 | 27.4 | 26.7 | 26.8 | 26.8 | -0.5 (-1.83%) | 309,369 |
| 21 Aug 2024 | CNY | 27.41 | 27.65 | 27.03 | 27.3 | 27.3 | -0.02 (-0.07%) | 296,236 |
| 20 Aug 2024 | CNY | 28.09 | 28.1 | 27.3 | 27.32 | 27.32 | -0.47 (-1.69%) | 413,895 |
| 19 Aug 2024 | CNY | 28.07 | 28.39 | 27.6 | 27.79 | 27.79 | -0.27 (-0.96%) | 499,692 |
| 16 Aug 2024 | CNY | 27.6 | 28.95 | 27.6 | 28.06 | 28.06 | +0.62 (+2.26%) | 801,036 |
| 15 Aug 2024 | CNY | 27.3 | 27.92 | 27.04 | 27.44 | 27.44 | +0.12 (+0.44%) | 413,876 |
| 14 Aug 2024 | CNY | 27.84 | 27.86 | 27.25 | 27.32 | 27.32 | -0.29 (-1.05%) | 310,655 |
| 13 Aug 2024 | CNY | 27.43 | 27.72 | 27.06 | 27.61 | 27.61 | +0.4 (+1.47%) | 370,217 |
| 12 Aug 2024 | CNY | 28.2 | 28.2 | 27.16 | 27.21 | 27.21 | -0.7 (-2.51%) | 439,781 |
| 9 Aug 2024 | CNY | 28.57 | 28.97 | 27.86 | 27.91 | 27.91 | -0.33 (-1.17%) | 456,712 |
| 8 Aug 2024 | CNY | 28.63 | 28.89 | 27.79 | 28.24 | 28.24 | -0.29 (-1.02%) | 676,477 |
| 7 Aug 2024 | CNY | 28.25 | 28.95 | 28.01 | 28.53 | 28.53 | +0.32 (+1.13%) | 713,325 |
| 6 Aug 2024 | CNY | 27.99 | 28.5 | 27.73 | 28.21 | 28.21 | +0.46 (+1.66%) | 538,514 |
| 5 Aug 2024 | CNY | 29.18 | 29.26 | 27.75 | 27.75 | 27.75 | -1.58 (-5.39%) | 1,001,712 |
