| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2024 | CNY | 22.73 | 24.97 | 22.73 | 24.25 | 24.25 | +0.34 (+1.42%) | 16,076,398 |
| 20 Sep 2024 | CNY | 22.73 | 24.03 | 22.69 | 23.91 | 23.91 | +1.21 (+5.33%) | 11,811,079 |
| 19 Sep 2024 | CNY | 22.79 | 23.04 | 22.18 | 22.7 | 22.7 | +0.2 (+0.89%) | 7,417,203 |
| 18 Sep 2024 | CNY | 23.48 | 23.48 | 22.28 | 22.5 | 22.5 | -0.65 (-2.81%) | 9,592,322 |
| 13 Sep 2024 | CNY | 23.78 | 23.81 | 23.07 | 23.15 | 23.15 | -0.65 (-2.73%) | 5,549,169 |
| 12 Sep 2024 | CNY | 24.09 | 24.81 | 23.77 | 23.8 | 23.8 | -0.26 (-1.08%) | 6,821,127 |
| 11 Sep 2024 | CNY | 23.55 | 24.15 | 23.35 | 24.06 | 24.06 | +0.63 (+2.69%) | 9,580,048 |
| 10 Sep 2024 | CNY | 23.31 | 23.6 | 22.96 | 23.43 | 23.43 | +0.11 (+0.47%) | 5,997,406 |
| 9 Sep 2024 | CNY | 23.82 | 24.08 | 23.21 | 23.32 | 23.32 | -0.64 (-2.67%) | 5,585,482 |
| 6 Sep 2024 | CNY | 24.21 | 24.23 | 23.8 | 23.96 | 23.96 | -0.19 (-0.79%) | 4,655,000 |
| 5 Sep 2024 | CNY | 24.22 | 24.4 | 23.93 | 24.15 | 24.15 | -0.02 (-0.08%) | 5,846,204 |
| 4 Sep 2024 | CNY | 24.47 | 24.76 | 24.01 | 24.17 | 24.17 | -0.46 (-1.87%) | 5,998,201 |
| 3 Sep 2024 | CNY | 24.3 | 24.89 | 24.3 | 24.63 | 24.63 | +0.26 (+1.07%) | 6,767,710 |
| 2 Sep 2024 | CNY | 24.95 | 25.49 | 24.31 | 24.37 | 24.37 | -0.56 (-2.25%) | 8,288,937 |
| 30 Aug 2024 | CNY | 23.99 | 25.17 | 23.98 | 24.93 | 24.93 | +0.83 (+3.44%) | 11,467,928 |
| 29 Aug 2024 | CNY | 23.41 | 24.27 | 23.39 | 24.1 | 24.1 | +0.56 (+2.38%) | 8,333,516 |
| 28 Aug 2024 | CNY | 23.3 | 23.7 | 23.3 | 23.54 | 23.54 | -0.01 (-0.04%) | 5,323,685 |
| 27 Aug 2024 | CNY | 23.64 | 23.69 | 23.3 | 23.55 | 23.55 | -0.22 (-0.93%) | 5,040,420 |
| 26 Aug 2024 | CNY | 23.62 | 24.16 | 23.5 | 23.77 | 23.77 | +0.12 (+0.51%) | 6,264,250 |
| 23 Aug 2024 | CNY | 23.33 | 23.77 | 23.24 | 23.65 | 23.65 | +0.12 (+0.51%) | 4,189,101 |
| 22 Aug 2024 | CNY | 23.46 | 23.8 | 23.27 | 23.53 | 23.53 | +0.09 (+0.38%) | 5,306,436 |
| 21 Aug 2024 | CNY | 23.63 | 23.9 | 23.34 | 23.44 | 23.44 | -0.3 (-1.26%) | 5,403,515 |
| 20 Aug 2024 | CNY | 23.85 | 24.1 | 23.5 | 23.74 | 23.74 | -0.2 (-0.84%) | 7,066,125 |
| 19 Aug 2024 | CNY | 23.27 | 24.77 | 23.14 | 23.94 | 23.94 | +0.89 (+3.86%) | 17,122,877 |
| 16 Aug 2024 | CNY | 23.95 | 23.98 | 22.95 | 23.05 | 23.05 | -0.63 (-2.66%) | 8,632,914 |
| 15 Aug 2024 | CNY | 23.89 | 24 | 23.35 | 23.68 | 23.68 | -0.12 (-0.50%) | 6,508,188 |
| 14 Aug 2024 | CNY | 24.31 | 24.44 | 23.8 | 23.8 | 23.8 | -0.55 (-2.26%) | 5,071,993 |
| 13 Aug 2024 | CNY | 24.55 | 24.62 | 23.92 | 24.35 | 24.35 | -0.2 (-0.81%) | 8,549,556 |
| 12 Aug 2024 | CNY | 24.56 | 24.85 | 24.41 | 24.55 | 24.55 | -0.14 (-0.57%) | 4,086,083 |
| 9 Aug 2024 | CNY | 25.11 | 25.37 | 24.61 | 24.69 | 24.69 | -0.34 (-1.36%) | 3,512,555 |
