| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 43.46 | 46 | 42.95 | 44.97 | 44.97 | +2.03 (+4.73%) | 81,971,387 |
| 26 Sep 2024 | CNY | 41.39 | 43.12 | 40.87 | 42.94 | 42.94 | +0.71 (+1.68%) | 29,224,780 |
| 25 Sep 2024 | CNY | 41.32 | 43.75 | 41.32 | 42.23 | 42.23 | +1.7 (+4.19%) | 38,451,660 |
| 24 Sep 2024 | CNY | 39.67 | 40.79 | 38.56 | 40.53 | 40.53 | +0.76 (+1.91%) | 28,131,913 |
| 23 Sep 2024 | CNY | 40.15 | 41.01 | 39.3 | 39.77 | 39.77 | -1.02 (-2.50%) | 22,565,356 |
| 20 Sep 2024 | CNY | 39.5 | 41.46 | 39.5 | 40.79 | 40.79 | +0.97 (+2.44%) | 28,654,048 |
| 19 Sep 2024 | CNY | 39.1 | 40.68 | 38 | 39.82 | 39.82 | +1.12 (+2.89%) | 25,469,918 |
| 18 Sep 2024 | CNY | 38.59 | 39.83 | 38.14 | 38.7 | 38.7 | -1.21 (-3.03%) | 22,118,169 |
| 13 Sep 2024 | CNY | 38.9 | 41.52 | 38.8 | 39.91 | 39.91 | +0.99 (+2.54%) | 32,902,810 |
| 12 Sep 2024 | CNY | 38.5 | 40.12 | 38.13 | 38.92 | 38.92 | +1.02 (+2.69%) | 31,774,821 |
| 11 Sep 2024 | CNY | 38.22 | 38.68 | 37.52 | 37.9 | 37.9 | -0.32 (-0.84%) | 12,014,000 |
| 10 Sep 2024 | CNY | 39.24 | 39.24 | 37.6 | 38.22 | 38.22 | -1.08 (-2.75%) | 28,776,640 |
| 9 Sep 2024 | CNY | 35.46 | 39.3 | 35.2 | 39.3 | 39.3 | +3.57 (+9.99%) | 24,065,250 |
| 6 Sep 2024 | CNY | 36.35 | 36.45 | 35.6 | 35.73 | 35.73 | -0.62 (-1.71%) | 8,262,251 |
| 5 Sep 2024 | CNY | 36.19 | 36.76 | 36.05 | 36.35 | 36.35 | +0.02 (+0.06%) | 8,403,800 |
| 4 Sep 2024 | CNY | 36.04 | 36.69 | 35.85 | 36.33 | 36.33 | -0.55 (-1.49%) | 11,077,368 |
| 3 Sep 2024 | CNY | 35.16 | 37.8 | 35.03 | 36.88 | 36.88 | +1.65 (+4.68%) | 21,269,550 |
| 2 Sep 2024 | CNY | 36.7 | 37 | 35.22 | 35.23 | 35.23 | -1.78 (-4.81%) | 12,982,650 |
| 30 Aug 2024 | CNY | 35.6 | 37.52 | 35.6 | 37.01 | 37.01 | +1.27 (+3.55%) | 15,322,254 |
| 29 Aug 2024 | CNY | 35.4 | 36.07 | 34.88 | 35.74 | 35.74 | +0.31 (+0.87%) | 10,286,556 |
| 28 Aug 2024 | CNY | 35.08 | 35.79 | 34.16 | 35.43 | 35.43 | -0.27 (-0.76%) | 14,399,669 |
| 27 Aug 2024 | CNY | 36.65 | 36.91 | 35.69 | 35.7 | 35.7 | -1.33 (-3.59%) | 12,141,900 |
| 26 Aug 2024 | CNY | 38.16 | 38.16 | 36.81 | 37.03 | 37.03 | -1.25 (-3.27%) | 12,025,866 |
| 23 Aug 2024 | CNY | 37.25 | 38.99 | 36.51 | 38.28 | 38.28 | +0.82 (+2.19%) | 16,213,904 |
| 22 Aug 2024 | CNY | 38.66 | 39.39 | 36.7 | 37.46 | 37.46 | -1.2 (-3.10%) | 12,297,435 |
| 21 Aug 2024 | CNY | 38.97 | 39.2 | 38.44 | 38.66 | 38.66 | -0.34 (-0.87%) | 6,808,208 |
| 20 Aug 2024 | CNY | 39.9 | 39.9 | 38.9 | 39 | 39 | -1.07 (-2.67%) | 11,272,951 |
| 19 Aug 2024 | CNY | 40.3 | 41.25 | 40 | 40.07 | 40.07 | -0.46 (-1.13%) | 12,417,500 |
| 16 Aug 2024 | CNY | 40.04 | 41.24 | 39.91 | 40.53 | 40.53 | +0.41 (+1.02%) | 18,012,751 |
| 15 Aug 2024 | CNY | 39.5 | 40.5 | 39.05 | 40.12 | 40.12 | +0.26 (+0.65%) | 13,361,235 |
