| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 52.46 | 56.34 | 52.46 | 55.23 | 55.23 | +0.41 (+0.75%) | 2,486,148 |
| 26 Sep 2024 | CNY | 53.42 | 54.87 | 52.8 | 54.82 | 54.82 | +1.4 (+2.62%) | 1,455,229 |
| 25 Sep 2024 | CNY | 52.94 | 54.28 | 52.92 | 53.42 | 53.42 | +0.52 (+0.98%) | 1,822,845 |
| 24 Sep 2024 | CNY | 53.34 | 53.5 | 51.45 | 52.9 | 52.9 | -0.43 (-0.81%) | 1,939,433 |
| 23 Sep 2024 | CNY | 52.78 | 53.78 | 52.78 | 53.33 | 53.33 | +0.38 (+0.72%) | 926,457 |
| 20 Sep 2024 | CNY | 52.46 | 53.16 | 52.37 | 52.95 | 52.95 | +0.37 (+0.70%) | 897,195 |
| 19 Sep 2024 | CNY | 53.19 | 53.2 | 52.1 | 52.58 | 52.58 | -0.08 (-0.15%) | 1,330,616 |
| 18 Sep 2024 | CNY | 52.22 | 52.84 | 51.8 | 52.66 | 52.66 | +0.44 (+0.84%) | 877,000 |
| 13 Sep 2024 | CNY | 52.02 | 52.79 | 51.85 | 52.22 | 52.22 | +0.21 (+0.40%) | 1,128,800 |
| 12 Sep 2024 | CNY | 52.01 | 52.51 | 51.76 | 52.01 | 52.01 | +0.12 (+0.23%) | 1,171,625 |
| 11 Sep 2024 | CNY | 50.99 | 52.16 | 50.61 | 51.89 | 51.89 | +0.91 (+1.79%) | 1,331,000 |
| 10 Sep 2024 | CNY | 49.85 | 51.29 | 49.69 | 50.98 | 50.98 | +1.18 (+2.37%) | 1,002,200 |
| 9 Sep 2024 | CNY | 49.81 | 50.4 | 49.33 | 49.8 | 49.8 | -0.36 (-0.72%) | 1,028,100 |
| 6 Sep 2024 | CNY | 51.22 | 51.82 | 49.96 | 50.16 | 50.16 | -1.39 (-2.70%) | 861,200 |
| 5 Sep 2024 | CNY | 51.16 | 51.63 | 50.24 | 51.55 | 51.55 | +0.92 (+1.82%) | 1,290,700 |
| 4 Sep 2024 | CNY | 50.34 | 51.38 | 50.12 | 50.63 | 50.63 | +0.37 (+0.74%) | 1,293,313 |
| 3 Sep 2024 | CNY | 49.1 | 51.1 | 49.1 | 50.26 | 50.26 | +0.8 (+1.62%) | 1,860,282 |
| 2 Sep 2024 | CNY | 49.79 | 49.98 | 49.2 | 49.46 | 49.46 | -0.34 (-0.68%) | 1,707,300 |
| 30 Aug 2024 | CNY | 50.65 | 50.99 | 49.66 | 49.8 | 49.8 | -0.85 (-1.68%) | 1,933,606 |
| 29 Aug 2024 | CNY | 50.2 | 50.83 | 49.9 | 50.65 | 50.65 | +0.4 (+0.80%) | 586,204 |
| 28 Aug 2024 | CNY | 50.94 | 51.1 | 50.03 | 50.25 | 50.25 | -0.69 (-1.35%) | 1,109,615 |
| 27 Aug 2024 | CNY | 50.65 | 51.97 | 50.62 | 50.94 | 50.94 | +0.11 (+0.22%) | 1,183,619 |
| 26 Aug 2024 | CNY | 51.96 | 52.3 | 49.8 | 50.83 | 50.83 | -1.13 (-2.17%) | 1,979,368 |
| 23 Aug 2024 | CNY | 50.41 | 52 | 50.32 | 51.96 | 51.96 | +1.55 (+3.07%) | 1,661,062 |
| 22 Aug 2024 | CNY | 49.53 | 50.55 | 49.31 | 50.41 | 50.41 | +0.88 (+1.78%) | 910,787 |
| 21 Aug 2024 | CNY | 50 | 50 | 49.22 | 49.53 | 49.53 | -0.52 (-1.04%) | 583,003 |
| 20 Aug 2024 | CNY | 49.65 | 50.05 | 49.32 | 50.05 | 50.05 | +0.44 (+0.89%) | 792,596 |
| 19 Aug 2024 | CNY | 49.12 | 49.85 | 48.85 | 49.61 | 49.61 | +0.51 (+1.04%) | 739,475 |
| 16 Aug 2024 | CNY | 48.61 | 49.2 | 48.4 | 49.1 | 49.1 | +0.47 (+0.97%) | 491,900 |
| 15 Aug 2024 | CNY | 48.8 | 49.07 | 48.35 | 48.63 | 48.63 | -0.09 (-0.18%) | 732,958 |
