| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 37.18 | 38.97 | 36.6 | 38.57 | 38.57 | +1.99 (+5.44%) | 22,618,310 |
| 26 Sep 2024 | CNY | 34.69 | 36.59 | 34.69 | 36.58 | 36.58 | +1.68 (+4.81%) | 4,093,764 |
| 25 Sep 2024 | CNY | 34.89 | 35.76 | 34.69 | 34.9 | 34.9 | +0.24 (+0.69%) | 3,596,476 |
| 24 Sep 2024 | CNY | 33.6 | 34.68 | 32.77 | 34.66 | 34.66 | +1.21 (+3.62%) | 3,929,657 |
| 23 Sep 2024 | CNY | 33.7 | 34.24 | 33.34 | 33.45 | 33.45 | -0.07 (-0.21%) | 1,858,546 |
| 20 Sep 2024 | CNY | 33.74 | 34 | 33.36 | 33.52 | 33.52 | -0.22 (-0.65%) | 1,451,746 |
| 19 Sep 2024 | CNY | 33.8 | 34.43 | 33.64 | 33.74 | 33.74 | +0.03 (+0.09%) | 1,941,500 |
| 18 Sep 2024 | CNY | 34.6 | 34.74 | 33.27 | 33.71 | 33.71 | -0.82 (-2.37%) | 1,928,900 |
| 13 Sep 2024 | CNY | 34.3 | 35.6 | 34.18 | 34.53 | 34.53 | +0.07 (+0.20%) | 2,653,076 |
| 12 Sep 2024 | CNY | 35.86 | 36.19 | 34.4 | 34.46 | 34.46 | -1.25 (-3.50%) | 3,179,246 |
| 11 Sep 2024 | CNY | 35.78 | 35.96 | 35.08 | 35.71 | 35.71 | -0.32 (-0.89%) | 2,273,822 |
| 10 Sep 2024 | CNY | 36 | 36.28 | 35.35 | 36.03 | 36.03 | -0.08 (-0.22%) | 2,004,543 |
| 9 Sep 2024 | CNY | 36.46 | 36.68 | 35.8 | 36.11 | 36.11 | -0.69 (-1.88%) | 2,134,439 |
| 6 Sep 2024 | CNY | 37.55 | 38.22 | 36.51 | 36.8 | 36.8 | -0.89 (-2.36%) | 4,650,016 |
| 5 Sep 2024 | CNY | 35.75 | 39.01 | 35.75 | 37.69 | 37.69 | +2.23 (+6.29%) | 6,967,443 |
| 4 Sep 2024 | CNY | 35.5 | 35.8 | 35.18 | 35.46 | 35.46 | -0.77 (-2.13%) | 1,494,000 |
| 3 Sep 2024 | CNY | 35.9 | 36.42 | 35.8 | 36.23 | 36.23 | +0.32 (+0.89%) | 1,291,800 |
| 2 Sep 2024 | CNY | 36.58 | 37.23 | 35.91 | 35.91 | 35.91 | -0.62 (-1.70%) | 1,593,300 |
| 30 Aug 2024 | CNY | 35.8 | 37.08 | 35.73 | 36.53 | 36.53 | +0.73 (+2.04%) | 2,468,500 |
| 29 Aug 2024 | CNY | 34.84 | 35.99 | 34.56 | 35.8 | 35.8 | +0.69 (+1.97%) | 1,908,696 |
| 28 Aug 2024 | CNY | 34.96 | 35.33 | 34.96 | 35.11 | 35.11 | +0.04 (+0.11%) | 1,245,902 |
| 27 Aug 2024 | CNY | 35.5 | 36.03 | 34.86 | 35.07 | 35.07 | -1.12 (-3.09%) | 1,530,894 |
| 26 Aug 2024 | CNY | 35.8 | 36.4 | 35.8 | 36.19 | 36.19 | +0.32 (+0.89%) | 1,600,794 |
| 23 Aug 2024 | CNY | 35.5 | 36.03 | 35.18 | 35.87 | 35.87 | +0.07 (+0.20%) | 2,134,797 |
| 22 Aug 2024 | CNY | 37.06 | 37.2 | 35.8 | 35.8 | 35.8 | -1.35 (-3.63%) | 2,144,647 |
| 21 Aug 2024 | CNY | 37.3 | 38.08 | 37.1 | 37.15 | 37.15 | -0.42 (-1.12%) | 1,623,508 |
| 20 Aug 2024 | CNY | 37.36 | 38.18 | 37 | 37.57 | 37.57 | +0.03 (+0.08%) | 1,952,320 |
| 19 Aug 2024 | CNY | 38.39 | 38.62 | 37.35 | 37.54 | 37.54 | -1.15 (-2.97%) | 2,344,800 |
| 16 Aug 2024 | CNY | 38.16 | 38.75 | 38.12 | 38.69 | 38.69 | +0.52 (+1.36%) | 2,007,897 |
| 15 Aug 2024 | CNY | 38.08 | 38.47 | 37.7 | 38.17 | 38.17 | +0.21 (+0.55%) | 1,923,303 |
