| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 80.66 | 99.9 | 80.66 | 99.9 | 99.9 | +9.08 (+10.00%) | 16,894,705 |
| 26 Sep 2024 | CNY | 84.61 | 91.56 | 84.07 | 90.82 | 90.82 | +6.21 (+7.34%) | 11,219,716 |
| 25 Sep 2024 | CNY | 84 | 86.96 | 84 | 84.61 | 84.61 | +1.36 (+1.63%) | 8,567,129 |
| 24 Sep 2024 | CNY | 80.42 | 83.25 | 79.76 | 83.25 | 83.25 | +3.4 (+4.26%) | 8,313,265 |
| 23 Sep 2024 | CNY | 80.42 | 80.99 | 79.69 | 79.85 | 79.85 | -0.2 (-0.25%) | 2,818,948 |
| 20 Sep 2024 | CNY | 80.66 | 80.66 | 79.06 | 80.05 | 80.05 | -0.61 (-0.76%) | 3,537,849 |
| 19 Sep 2024 | CNY | 79.95 | 82.31 | 79 | 80.66 | 80.66 | +1.69 (+2.14%) | 4,630,013 |
| 18 Sep 2024 | CNY | 79.72 | 79.83 | 78.32 | 78.97 | 78.97 | -0.87 (-1.09%) | 2,253,620 |
| 13 Sep 2024 | CNY | 80.84 | 81.1 | 79.84 | 79.84 | 79.84 | -1 (-1.24%) | 2,821,717 |
| 12 Sep 2024 | CNY | 79.88 | 82.45 | 79.73 | 80.84 | 80.84 | +1.8 (+2.28%) | 7,075,559 |
| 11 Sep 2024 | CNY | 78.49 | 79.8 | 78.37 | 79.04 | 79.04 | +0.14 (+0.18%) | 2,782,629 |
| 10 Sep 2024 | CNY | 78.96 | 79.3 | 77.5 | 78.9 | 78.9 | -0.16 (-0.20%) | 3,190,222 |
| 9 Sep 2024 | CNY | 79.2 | 79.76 | 78.5 | 79.06 | 79.06 | -0.33 (-0.42%) | 2,853,951 |
| 6 Sep 2024 | CNY | 80.49 | 80.5 | 79.3 | 79.39 | 79.39 | -1.11 (-1.38%) | 2,202,512 |
| 5 Sep 2024 | CNY | 80 | 81.1 | 80 | 80.5 | 80.5 | +0.42 (+0.52%) | 2,625,020 |
| 4 Sep 2024 | CNY | 79.19 | 80.89 | 79.17 | 80.08 | 80.08 | +0.25 (+0.31%) | 3,068,619 |
| 3 Sep 2024 | CNY | 79.02 | 80.58 | 78.6 | 79.83 | 79.83 | +0.43 (+0.54%) | 3,334,309 |
| 2 Sep 2024 | CNY | 82 | 82.19 | 79.39 | 79.4 | 79.4 | -2.92 (-3.55%) | 4,827,273 |
| 30 Aug 2024 | CNY | 81.04 | 83.6 | 80.61 | 82.32 | 82.32 | +1.22 (+1.50%) | 6,042,290 |
| 29 Aug 2024 | CNY | 79.2 | 81.34 | 79.2 | 81.1 | 81.1 | +1.45 (+1.82%) | 3,907,704 |
| 28 Aug 2024 | CNY | 79.96 | 80.26 | 79.06 | 79.65 | 79.65 | -0.71 (-0.88%) | 3,008,182 |
| 27 Aug 2024 | CNY | 80.3 | 81.22 | 79.7 | 80.36 | 80.36 | -0.27 (-0.33%) | 3,162,984 |
| 26 Aug 2024 | CNY | 79.6 | 80.63 | 78.73 | 80.63 | 80.63 | +1.04 (+1.31%) | 3,837,251 |
| 23 Aug 2024 | CNY | 79.18 | 80.63 | 79.18 | 79.59 | 79.59 | -0.05 (-0.06%) | 3,597,887 |
| 22 Aug 2024 | CNY | 81.06 | 81.56 | 79.47 | 79.64 | 79.64 | -1.6 (-1.97%) | 5,723,339 |
| 21 Aug 2024 | CNY | 82.42 | 83.14 | 81.15 | 81.24 | 81.24 | -1.57 (-1.90%) | 4,878,156 |
| 20 Aug 2024 | CNY | 84.2 | 84.55 | 82.48 | 82.81 | 82.81 | -1.38 (-1.64%) | 5,726,820 |
| 19 Aug 2024 | CNY | 85.52 | 86.65 | 84.16 | 84.19 | 84.19 | -1.96 (-2.28%) | 6,706,774 |
| 16 Aug 2024 | CNY | 87 | 87.2 | 85.21 | 86.15 | 86.15 | -3.24 (-3.62%) | 9,867,994 |
| 15 Aug 2024 | CNY | 89.54 | 90.83 | 89.06 | 89.39 | 89.39 | -0.16 (-0.18%) | 3,658,700 |
