| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 21.4 | 21.43 | 20.58 | 20.61 | 20.61 | -0.78 (-3.65%) | 423,291 |
| 5 Sep 2024 | CNY | 21.42 | 21.73 | 21.26 | 21.39 | 21.39 | 0.0 (0.0%) | 228,825 |
| 4 Sep 2024 | CNY | 21.35 | 21.67 | 21.21 | 21.39 | 21.39 | -0.14 (-0.65%) | 286,353 |
| 3 Sep 2024 | CNY | 21.52 | 21.7 | 21.4 | 21.53 | 21.53 | +0.03 (+0.14%) | 407,505 |
| 2 Sep 2024 | CNY | 22.37 | 22.68 | 21.5 | 21.5 | 21.5 | -1.07 (-4.74%) | 400,446 |
| 30 Aug 2024 | CNY | 22.04 | 22.8 | 21.8 | 22.57 | 22.57 | +0.58 (+2.64%) | 589,264 |
| 29 Aug 2024 | CNY | 21.35 | 22.1 | 21.18 | 21.99 | 21.99 | +0.44 (+2.04%) | 437,991 |
| 28 Aug 2024 | CNY | 21.18 | 21.76 | 20.99 | 21.55 | 21.55 | +0.37 (+1.75%) | 421,743 |
| 27 Aug 2024 | CNY | 21.46 | 21.5 | 21 | 21.18 | 21.18 | -0.3 (-1.40%) | 493,017 |
| 26 Aug 2024 | CNY | 21.07 | 21.8 | 20.89 | 21.48 | 21.48 | +0.58 (+2.78%) | 375,379 |
| 23 Aug 2024 | CNY | 21.11 | 21.11 | 20.66 | 20.9 | 20.9 | -0.11 (-0.52%) | 396,101 |
| 22 Aug 2024 | CNY | 22.16 | 22.28 | 20.88 | 21.01 | 21.01 | -1.15 (-5.19%) | 771,176 |
| 21 Aug 2024 | CNY | 22.44 | 22.53 | 22.04 | 22.16 | 22.16 | -0.28 (-1.25%) | 356,390 |
| 20 Aug 2024 | CNY | 22.32 | 22.79 | 22.01 | 22.44 | 22.44 | +0.11 (+0.49%) | 482,513 |
| 19 Aug 2024 | CNY | 22.81 | 22.82 | 22.18 | 22.33 | 22.33 | -0.11 (-0.49%) | 508,192 |
| 16 Aug 2024 | CNY | 22.6 | 22.82 | 22.41 | 22.44 | 22.44 | -0.14 (-0.62%) | 330,952 |
| 15 Aug 2024 | CNY | 22.68 | 22.95 | 22.33 | 22.58 | 22.58 | -0.1 (-0.44%) | 333,994 |
| 14 Aug 2024 | CNY | 22.83 | 22.89 | 22.59 | 22.68 | 22.68 | -0.16 (-0.70%) | 205,461 |
| 13 Aug 2024 | CNY | 22.75 | 22.93 | 22.53 | 22.84 | 22.84 | +0.09 (+0.40%) | 223,455 |
| 12 Aug 2024 | CNY | 23.08 | 23.08 | 22.72 | 22.75 | 22.75 | -0.24 (-1.04%) | 185,762 |
| 9 Aug 2024 | CNY | 23.26 | 23.45 | 22.96 | 22.99 | 22.99 | -0.17 (-0.73%) | 290,469 |
| 8 Aug 2024 | CNY | 23.6 | 23.6 | 22.97 | 23.16 | 23.16 | -0.55 (-2.32%) | 374,819 |
| 7 Aug 2024 | CNY | 23.35 | 23.95 | 23.3 | 23.71 | 23.71 | +0.36 (+1.54%) | 465,607 |
| 6 Aug 2024 | CNY | 23.19 | 23.39 | 22.98 | 23.35 | 23.35 | +0.47 (+2.05%) | 389,356 |
| 5 Aug 2024 | CNY | 23.71 | 23.99 | 22.88 | 22.88 | 22.88 | -0.93 (-3.91%) | 614,965 |
| 2 Aug 2024 | CNY | 24.26 | 24.6 | 23.79 | 23.81 | 23.81 | -0.72 (-2.94%) | 394,534 |
| 1 Aug 2024 | CNY | 24.47 | 24.88 | 24.18 | 24.53 | 24.53 | +0.08 (+0.33%) | 531,312 |
| 31 Jul 2024 | CNY | 23.46 | 24.63 | 23.46 | 24.45 | 24.45 | +0.83 (+3.51%) | 563,899 |
| 30 Jul 2024 | CNY | 23.19 | 23.73 | 22.95 | 23.62 | 23.62 | +0.42 (+1.81%) | 390,732 |
| 29 Jul 2024 | CNY | 23.94 | 23.94 | 23 | 23.2 | 23.2 | -0.41 (-1.74%) | 345,283 |
