| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2024 | CNY | 31.91 | 32.59 | 31.63 | 32.49 | 32.49 | +0.58 (+1.82%) | 6,243,400 |
| 25 Sep 2024 | CNY | 31.3 | 32.68 | 31.28 | 31.91 | 31.91 | +0.68 (+2.18%) | 1,084,300 |
| 24 Sep 2024 | CNY | 30.37 | 31.27 | 30.23 | 31.23 | 31.23 | +0.93 (+3.07%) | 751,297 |
| 23 Sep 2024 | CNY | 30.03 | 30.56 | 29.73 | 30.3 | 30.3 | +0.05 (+0.17%) | 299,500 |
| 20 Sep 2024 | CNY | 30.54 | 30.68 | 29.99 | 30.25 | 30.25 | -0.44 (-1.43%) | 244,300 |
| 19 Sep 2024 | CNY | 30.14 | 30.99 | 30.09 | 30.69 | 30.69 | +0.54 (+1.79%) | 433,997 |
| 18 Sep 2024 | CNY | 30.6 | 30.6 | 29.29 | 30.15 | 30.15 | -0.13 (-0.43%) | 368,796 |
| 13 Sep 2024 | CNY | 31.01 | 31.13 | 30.23 | 30.28 | 30.28 | -0.72 (-2.32%) | 471,400 |
| 12 Sep 2024 | CNY | 30.6 | 31.73 | 30.52 | 31 | 31 | +0.31 (+1.01%) | 620,100 |
| 11 Sep 2024 | CNY | 30.5 | 31 | 30.5 | 30.69 | 30.69 | +0.14 (+0.46%) | 255,669 |
| 10 Sep 2024 | CNY | 30.7 | 30.78 | 30.24 | 30.55 | 30.55 | +0.02 (+0.07%) | 266,381 |
| 9 Sep 2024 | CNY | 30.78 | 30.87 | 29.98 | 30.53 | 30.53 | -0.44 (-1.42%) | 380,412 |
| 6 Sep 2024 | CNY | 31.9 | 32.05 | 30.97 | 30.97 | 30.97 | -1.09 (-3.40%) | 491,500 |
| 5 Sep 2024 | CNY | 32.16 | 32.35 | 31.62 | 32.06 | 32.06 | -0.09 (-0.28%) | 447,500 |
| 4 Sep 2024 | CNY | 32.18 | 32.52 | 32.07 | 32.15 | 32.15 | -0.37 (-1.14%) | 382,000 |
| 3 Sep 2024 | CNY | 32.39 | 32.79 | 32.02 | 32.52 | 32.52 | +0.26 (+0.81%) | 280,100 |
| 2 Sep 2024 | CNY | 32.59 | 32.92 | 32.17 | 32.26 | 32.26 | -0.41 (-1.25%) | 506,100 |
| 30 Aug 2024 | CNY | 32.55 | 33.34 | 32.33 | 32.67 | 32.67 | +0.12 (+0.37%) | 849,200 |
| 29 Aug 2024 | CNY | 32.35 | 32.8 | 32 | 32.55 | 32.55 | 0.0 (0.0%) | 513,194 |
| 28 Aug 2024 | CNY | 32.28 | 32.92 | 32.1 | 32.55 | 32.55 | +0.05 (+0.15%) | 297,400 |
| 27 Aug 2024 | CNY | 32.6 | 32.89 | 32.27 | 32.5 | 32.5 | -0.1 (-0.31%) | 319,462 |
| 26 Aug 2024 | CNY | 32.45 | 33.19 | 31.88 | 32.6 | 32.6 | +0.32 (+0.99%) | 551,462 |
| 23 Aug 2024 | CNY | 32.75 | 32.75 | 31.74 | 32.28 | 32.28 | -0.47 (-1.44%) | 493,637 |
| 22 Aug 2024 | CNY | 33.13 | 33.35 | 32.22 | 32.75 | 32.75 | -0.01 (-0.03%) | 456,365 |
| 21 Aug 2024 | CNY | 32.52 | 33.32 | 32.5 | 32.76 | 32.76 | +0.01 (+0.03%) | 527,319 |
| 20 Aug 2024 | CNY | 33.67 | 34.05 | 32.4 | 32.75 | 32.75 | -1.35 (-3.96%) | 1,195,017 |
| 19 Aug 2024 | CNY | 34.17 | 35.98 | 33.81 | 34.1 | 34.1 | -0.45 (-1.30%) | 1,154,025 |
| 16 Aug 2024 | CNY | 36.92 | 36.92 | 34.5 | 34.55 | 34.55 | -0.95 (-2.68%) | 1,771,028 |
| 15 Aug 2024 | CNY | 34.94 | 35.88 | 33.77 | 35.5 | 35.5 | +0.84 (+2.42%) | 1,607,500 |
| 14 Aug 2024 | CNY | 34 | 35.28 | 33.68 | 34.66 | 34.66 | +0.66 (+1.94%) | 889,500 |
