| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 28.25 | 29.23 | 27.52 | 28.69 | 28.69 | +0.84 (+3.02%) | 7,925,030 |
| 26 Sep 2024 | CNY | 27.41 | 27.87 | 27.27 | 27.85 | 27.85 | +0.26 (+0.94%) | 926,870 |
| 25 Sep 2024 | CNY | 27.38 | 28.28 | 27.12 | 27.59 | 27.59 | +0.28 (+1.03%) | 1,437,405 |
| 24 Sep 2024 | CNY | 26.7 | 27.49 | 26.3 | 27.31 | 27.31 | +0.67 (+2.52%) | 1,212,760 |
| 23 Sep 2024 | CNY | 26.8 | 27.19 | 26.59 | 26.64 | 26.64 | -0.22 (-0.82%) | 860,925 |
| 20 Sep 2024 | CNY | 27.12 | 27.3 | 26.67 | 26.86 | 26.86 | -0.37 (-1.36%) | 915,175 |
| 19 Sep 2024 | CNY | 26.39 | 27.27 | 26.06 | 27.23 | 27.23 | +0.82 (+3.10%) | 1,190,760 |
| 18 Sep 2024 | CNY | 26.88 | 26.9 | 26 | 26.41 | 26.41 | -0.34 (-1.27%) | 1,075,090 |
| 13 Sep 2024 | CNY | 26.98 | 27.33 | 26.65 | 26.75 | 26.75 | -0.53 (-1.94%) | 1,313,035 |
| 12 Sep 2024 | CNY | 26.74 | 27.54 | 26.6 | 27.28 | 27.28 | +0.58 (+2.17%) | 1,846,990 |
| 11 Sep 2024 | CNY | 26.5 | 27.07 | 26.01 | 26.7 | 26.7 | +0.01 (+0.04%) | 1,330,380 |
| 10 Sep 2024 | CNY | 26 | 26.8 | 25.85 | 26.69 | 26.69 | +0.73 (+2.81%) | 1,870,750 |
| 9 Sep 2024 | CNY | 25.55 | 26.34 | 25.48 | 25.96 | 25.96 | +0.21 (+0.82%) | 1,242,615 |
| 6 Sep 2024 | CNY | 26 | 26.4 | 25.65 | 25.75 | 25.75 | -0.25 (-0.96%) | 1,264,975 |
| 5 Sep 2024 | CNY | 25.54 | 26.3 | 25.54 | 26 | 26 | +0.27 (+1.05%) | 1,286,700 |
| 4 Sep 2024 | CNY | 26.03 | 26.44 | 25.56 | 25.73 | 25.73 | -0.42 (-1.61%) | 1,728,790 |
| 3 Sep 2024 | CNY | 25.97 | 27 | 25.47 | 26.15 | 26.15 | +0.32 (+1.24%) | 2,804,372 |
| 2 Sep 2024 | CNY | 24.74 | 26.08 | 24.6 | 25.83 | 25.83 | +0.48 (+1.89%) | 3,569,585 |
| 30 Aug 2024 | CNY | 26.2 | 27.2 | 24.89 | 25.35 | 25.35 | +0.15 (+0.60%) | 5,128,193 |
| 29 Aug 2024 | CNY | 25 | 25.2 | 24.05 | 25.2 | 25.2 | +2.29 (+10.00%) | 3,423,177 |
| 28 Aug 2024 | CNY | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | +2.08 (+9.99%) | 414,120 |
| 27 Aug 2024 | CNY | 21.14 | 21.3 | 20.65 | 20.83 | 20.83 | -0.52 (-2.44%) | 632,945 |
| 26 Aug 2024 | CNY | 21.4 | 21.66 | 21.15 | 21.35 | 21.35 | +0.1 (+0.47%) | 482,770 |
| 23 Aug 2024 | CNY | 21.78 | 21.93 | 21.13 | 21.25 | 21.25 | -0.49 (-2.25%) | 403,125 |
| 22 Aug 2024 | CNY | 22.43 | 22.43 | 21.73 | 21.74 | 21.74 | -0.28 (-1.27%) | 530,790 |
| 21 Aug 2024 | CNY | 22.51 | 22.83 | 22.01 | 22.02 | 22.02 | -0.98 (-4.26%) | 823,815 |
| 20 Aug 2024 | CNY | 23.84 | 24.15 | 22.39 | 23 | 23 | -0.05 (-0.22%) | 1,358,425 |
| 19 Aug 2024 | CNY | 23.07 | 23.36 | 22.74 | 23.05 | 23.05 | +0.09 (+0.39%) | 443,090 |
| 16 Aug 2024 | CNY | 23.3 | 23.39 | 22.96 | 22.96 | 22.96 | -0.34 (-1.46%) | 406,305 |
| 15 Aug 2024 | CNY | 23.08 | 23.52 | 23 | 23.3 | 23.3 | +0.09 (+0.39%) | 503,325 |
