| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 31.98 | 33.26 | 31.64 | 33.05 | 33.05 | +1.64 (+5.22%) | 15,368,173 |
| 26 Sep 2024 | CNY | 30.69 | 31.44 | 30.69 | 31.41 | 31.41 | +0.69 (+2.25%) | 577,356 |
| 25 Sep 2024 | CNY | 30.66 | 31.44 | 30.66 | 30.72 | 30.72 | +0.18 (+0.59%) | 734,200 |
| 24 Sep 2024 | CNY | 29.91 | 30.57 | 29.7 | 30.54 | 30.54 | +0.81 (+2.72%) | 526,262 |
| 23 Sep 2024 | CNY | 29.78 | 29.98 | 29.59 | 29.73 | 29.73 | -0.05 (-0.17%) | 230,719 |
| 20 Sep 2024 | CNY | 29.93 | 30.6 | 29.65 | 29.78 | 29.78 | -0.1 (-0.33%) | 448,362 |
| 19 Sep 2024 | CNY | 29.36 | 30.2 | 29.15 | 29.88 | 29.88 | +0.83 (+2.86%) | 464,682 |
| 18 Sep 2024 | CNY | 29.4 | 29.68 | 28.61 | 29.05 | 29.05 | -0.34 (-1.16%) | 341,062 |
| 13 Sep 2024 | CNY | 30.26 | 30.58 | 29.39 | 29.39 | 29.39 | -0.87 (-2.88%) | 380,899 |
| 12 Sep 2024 | CNY | 30.75 | 30.9 | 30.21 | 30.26 | 30.26 | -0.29 (-0.95%) | 265,569 |
| 11 Sep 2024 | CNY | 30.68 | 30.8 | 30.36 | 30.55 | 30.55 | +0.01 (+0.03%) | 286,772 |
| 10 Sep 2024 | CNY | 30.3 | 30.65 | 29.95 | 30.54 | 30.54 | +0.24 (+0.79%) | 329,188 |
| 9 Sep 2024 | CNY | 29.98 | 30.44 | 29.5 | 30.3 | 30.3 | +0.34 (+1.13%) | 426,031 |
| 6 Sep 2024 | CNY | 30.86 | 30.95 | 29.88 | 29.96 | 29.96 | -0.9 (-2.92%) | 559,331 |
| 5 Sep 2024 | CNY | 30.57 | 31.1 | 30.57 | 30.86 | 30.86 | +0.02 (+0.06%) | 363,826 |
| 4 Sep 2024 | CNY | 30.9 | 31.07 | 30.27 | 30.84 | 30.84 | -0.23 (-0.74%) | 403,699 |
| 3 Sep 2024 | CNY | 30.7 | 31.23 | 30.52 | 31.07 | 31.07 | +0.34 (+1.11%) | 355,400 |
| 2 Sep 2024 | CNY | 31.51 | 31.79 | 30.65 | 30.73 | 30.73 | -0.77 (-2.44%) | 476,200 |
| 30 Aug 2024 | CNY | 31.45 | 32.09 | 31.18 | 31.5 | 31.5 | +0.23 (+0.74%) | 716,388 |
| 29 Aug 2024 | CNY | 30.98 | 31.45 | 30.5 | 31.27 | 31.27 | +0.29 (+0.94%) | 665,987 |
| 28 Aug 2024 | CNY | 30.81 | 31.25 | 30.35 | 30.98 | 30.98 | +0.16 (+0.52%) | 399,100 |
| 27 Aug 2024 | CNY | 31.32 | 31.44 | 30.6 | 30.82 | 30.82 | -0.63 (-2.00%) | 427,727 |
| 26 Aug 2024 | CNY | 31 | 31.48 | 30.6 | 31.45 | 31.45 | +0.69 (+2.24%) | 397,886 |
| 23 Aug 2024 | CNY | 30.9 | 31.16 | 30.19 | 30.76 | 30.76 | -0.14 (-0.45%) | 470,616 |
| 22 Aug 2024 | CNY | 31.82 | 31.9 | 30.9 | 30.9 | 30.9 | -1.02 (-3.20%) | 494,796 |
| 21 Aug 2024 | CNY | 32.09 | 32.6 | 31.8 | 31.92 | 31.92 | -0.11 (-0.34%) | 342,254 |
| 20 Aug 2024 | CNY | 32.44 | 32.82 | 31.9 | 32.03 | 32.03 | -0.56 (-1.72%) | 483,504 |
| 19 Aug 2024 | CNY | 32.98 | 33.25 | 32.51 | 32.59 | 32.59 | -0.36 (-1.09%) | 432,529 |
| 16 Aug 2024 | CNY | 33.82 | 34.09 | 32.81 | 32.95 | 32.95 | -0.87 (-2.57%) | 713,798 |
| 15 Aug 2024 | CNY | 33.72 | 34.11 | 33.4 | 33.82 | 33.82 | +0.02 (+0.06%) | 405,748 |
