| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2024 | CNY | 22.36 | 22.88 | 22.03 | 22.67 | 22.67 | +0.31 (+1.39%) | 893,412 |
| 9 Sep 2024 | CNY | 22.22 | 22.59 | 21.51 | 22.36 | 22.36 | +0.14 (+0.63%) | 335,008 |
| 6 Sep 2024 | CNY | 22.95 | 23 | 22.1 | 22.22 | 22.22 | -0.73 (-3.18%) | 367,281 |
| 5 Sep 2024 | CNY | 22.91 | 23.14 | 22.41 | 22.95 | 22.95 | +0.68 (+3.05%) | 354,063 |
| 4 Sep 2024 | CNY | 22.16 | 22.61 | 22.16 | 22.27 | 22.27 | -0.23 (-1.02%) | 194,657 |
| 3 Sep 2024 | CNY | 22.17 | 22.71 | 21.9 | 22.5 | 22.5 | +0.6 (+2.74%) | 432,176 |
| 2 Sep 2024 | CNY | 22.98 | 22.98 | 21.83 | 21.9 | 21.9 | -0.97 (-4.24%) | 570,445 |
| 30 Aug 2024 | CNY | 22.07 | 23.11 | 22.07 | 22.87 | 22.87 | +0.64 (+2.88%) | 641,849 |
| 29 Aug 2024 | CNY | 21.9 | 22.47 | 21.56 | 22.23 | 22.23 | +0.28 (+1.28%) | 356,237 |
| 28 Aug 2024 | CNY | 21.57 | 22.29 | 21.35 | 21.95 | 21.95 | +0.48 (+2.24%) | 330,748 |
| 27 Aug 2024 | CNY | 22.07 | 22.08 | 21.3 | 21.47 | 21.47 | -0.37 (-1.69%) | 303,462 |
| 26 Aug 2024 | CNY | 21.51 | 22 | 21.43 | 21.84 | 21.84 | +0.18 (+0.83%) | 140,398 |
| 23 Aug 2024 | CNY | 21.51 | 21.92 | 21.23 | 21.66 | 21.66 | +0.05 (+0.23%) | 232,614 |
| 22 Aug 2024 | CNY | 22.32 | 22.32 | 21.49 | 21.61 | 21.61 | -0.33 (-1.50%) | 216,023 |
| 21 Aug 2024 | CNY | 22.1 | 22.29 | 21.72 | 21.94 | 21.94 | -0.03 (-0.14%) | 190,648 |
| 20 Aug 2024 | CNY | 22.78 | 22.78 | 21.74 | 21.97 | 21.97 | -0.6 (-2.66%) | 272,278 |
| 19 Aug 2024 | CNY | 22.73 | 23.1 | 22.39 | 22.57 | 22.57 | -0.3 (-1.31%) | 275,105 |
| 16 Aug 2024 | CNY | 22.84 | 23.13 | 22.6 | 22.87 | 22.87 | -0.14 (-0.61%) | 237,492 |
| 15 Aug 2024 | CNY | 23.3 | 23.39 | 22.55 | 23.01 | 23.01 | 0.0 (0.0%) | 265,465 |
| 14 Aug 2024 | CNY | 23.2 | 23.24 | 22.83 | 23.01 | 23.01 | -0.19 (-0.82%) | 263,839 |
| 13 Aug 2024 | CNY | 23.31 | 23.76 | 22.8 | 23.2 | 23.2 | +0.03 (+0.13%) | 154,893 |
| 12 Aug 2024 | CNY | 23.49 | 23.54 | 23.01 | 23.17 | 23.17 | -0.09 (-0.39%) | 194,259 |
| 9 Aug 2024 | CNY | 23.99 | 24.1 | 23.25 | 23.26 | 23.26 | -0.57 (-2.39%) | 258,365 |
| 8 Aug 2024 | CNY | 23.59 | 24.15 | 23.21 | 23.83 | 23.83 | 0.0 (0.0%) | 384,999 |
| 7 Aug 2024 | CNY | 24.4 | 24.4 | 23.52 | 23.83 | 23.83 | -0.22 (-0.91%) | 268,617 |
| 6 Aug 2024 | CNY | 24.47 | 24.7 | 23.6 | 24.05 | 24.05 | +0.32 (+1.35%) | 338,602 |
| 5 Aug 2024 | CNY | 24.44 | 24.78 | 23.68 | 23.73 | 23.73 | -0.4 (-1.66%) | 509,501 |
| 2 Aug 2024 | CNY | 24.87 | 25.68 | 23.96 | 24.13 | 24.13 | -0.84 (-3.36%) | 733,404 |
| 1 Aug 2024 | CNY | 24.8 | 25.35 | 24.57 | 24.97 | 24.97 | +0.27 (+1.09%) | 764,471 |
| 31 Jul 2024 | CNY | 23.03 | 24.76 | 22.93 | 24.7 | 24.7 | +1.32 (+5.65%) | 835,207 |
