| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 17.02 | 17.14 | 16.68 | 16.78 | 16.78 | -0.4 (-2.33%) | 391,499 |
| 5 Sep 2024 | CNY | 17.15 | 17.34 | 16.96 | 17.18 | 17.18 | +0.11 (+0.64%) | 322,002 |
| 4 Sep 2024 | CNY | 17.16 | 17.37 | 16.76 | 17.07 | 17.07 | -0.04 (-0.23%) | 269,493 |
| 3 Sep 2024 | CNY | 16.4 | 17.35 | 16.4 | 17.11 | 17.11 | +0.23 (+1.36%) | 340,885 |
| 2 Sep 2024 | CNY | 17.27 | 17.58 | 16.88 | 16.88 | 16.88 | -0.49 (-2.82%) | 414,698 |
| 30 Aug 2024 | CNY | 17.17 | 17.57 | 17 | 17.37 | 17.37 | +0.18 (+1.05%) | 649,151 |
| 29 Aug 2024 | CNY | 16.36 | 17.26 | 16.17 | 17.19 | 17.19 | +0.8 (+4.88%) | 751,656 |
| 28 Aug 2024 | CNY | 16.09 | 16.61 | 15.81 | 16.39 | 16.39 | +0.47 (+2.95%) | 532,405 |
| 27 Aug 2024 | CNY | 16.51 | 16.51 | 15.9 | 15.92 | 15.92 | -0.64 (-3.86%) | 444,974 |
| 26 Aug 2024 | CNY | 16.67 | 16.93 | 16.46 | 16.56 | 16.56 | +0.11 (+0.67%) | 335,226 |
| 23 Aug 2024 | CNY | 16.77 | 16.77 | 16.15 | 16.45 | 16.45 | -0.2 (-1.20%) | 636,912 |
| 22 Aug 2024 | CNY | 17.3 | 17.37 | 16.65 | 16.65 | 16.65 | -0.51 (-2.97%) | 522,225 |
| 21 Aug 2024 | CNY | 17.17 | 17.45 | 16.94 | 17.16 | 17.16 | +0.08 (+0.47%) | 400,700 |
| 20 Aug 2024 | CNY | 17.61 | 17.71 | 17.05 | 17.08 | 17.08 | -0.51 (-2.90%) | 475,658 |
| 19 Aug 2024 | CNY | 17.42 | 17.99 | 17.16 | 17.59 | 17.59 | +0.2 (+1.15%) | 659,439 |
| 16 Aug 2024 | CNY | 17.34 | 17.93 | 16.95 | 17.39 | 17.39 | +0.18 (+1.05%) | 721,062 |
| 15 Aug 2024 | CNY | 17.05 | 17.32 | 16.9 | 17.21 | 17.21 | +0.18 (+1.06%) | 673,651 |
| 14 Aug 2024 | CNY | 17.32 | 17.48 | 16.98 | 17.03 | 17.03 | -0.19 (-1.10%) | 451,435 |
| 13 Aug 2024 | CNY | 17.33 | 17.6 | 17.02 | 17.22 | 17.22 | -0.07 (-0.40%) | 410,479 |
| 12 Aug 2024 | CNY | 17.51 | 17.7 | 17.18 | 17.29 | 17.29 | -0.6 (-3.35%) | 938,765 |
| 9 Aug 2024 | CNY | 18.86 | 19.25 | 17.89 | 17.89 | 17.89 | +0.3 (+1.71%) | 1,432,363 |
| 8 Aug 2024 | CNY | 17.96 | 18.07 | 17.47 | 17.59 | 17.59 | -0.39 (-2.17%) | 508,124 |
| 7 Aug 2024 | CNY | 18.46 | 18.46 | 17.9 | 17.98 | 17.98 | -0.24 (-1.32%) | 492,250 |
| 6 Aug 2024 | CNY | 18.04 | 18.38 | 17.87 | 18.22 | 18.22 | +0.47 (+2.65%) | 630,966 |
| 5 Aug 2024 | CNY | 18.68 | 18.96 | 17.65 | 17.75 | 17.75 | -0.94 (-5.03%) | 831,629 |
| 2 Aug 2024 | CNY | 19.04 | 19.17 | 18.69 | 18.69 | 18.69 | -0.28 (-1.48%) | 538,851 |
| 1 Aug 2024 | CNY | 19.42 | 19.42 | 18.8 | 18.97 | 18.97 | -0.14 (-0.73%) | 949,591 |
| 31 Jul 2024 | CNY | 17.66 | 19.24 | 17.66 | 19.11 | 19.11 | +1.42 (+8.03%) | 1,562,177 |
| 30 Jul 2024 | CNY | 17.46 | 17.95 | 17.27 | 17.69 | 17.69 | +0.24 (+1.38%) | 622,712 |
| 29 Jul 2024 | CNY | 17.96 | 17.96 | 17.43 | 17.45 | 17.45 | -0.46 (-2.57%) | 670,994 |
