| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 38.25 | 41 | 38.25 | 40.4 | 40.4 | +2.83 (+7.53%) | 74,378,654 |
| 26 Sep 2024 | CNY | 36.38 | 37.57 | 36.18 | 37.57 | 37.57 | +1.19 (+3.27%) | 38,043,638 |
| 25 Sep 2024 | CNY | 36.12 | 37.46 | 36.12 | 36.38 | 36.38 | +0.53 (+1.48%) | 48,058,528 |
| 24 Sep 2024 | CNY | 34.92 | 35.85 | 34.35 | 35.85 | 35.85 | +1.04 (+2.99%) | 37,954,328 |
| 23 Sep 2024 | CNY | 34.69 | 35.38 | 34.63 | 34.81 | 34.81 | +0.12 (+0.35%) | 20,131,748 |
| 20 Sep 2024 | CNY | 34.59 | 34.78 | 34.37 | 34.69 | 34.69 | +0.11 (+0.32%) | 18,352,544 |
| 19 Sep 2024 | CNY | 34 | 34.77 | 33.61 | 34.58 | 34.58 | +0.74 (+2.19%) | 25,135,461 |
| 18 Sep 2024 | CNY | 33.83 | 33.95 | 33.41 | 33.84 | 33.84 | +0.02 (+0.06%) | 11,051,861 |
| 13 Sep 2024 | CNY | 34.2 | 34.4 | 33.8 | 33.82 | 33.82 | -0.26 (-0.76%) | 13,073,080 |
| 12 Sep 2024 | CNY | 34.48 | 34.85 | 34.08 | 34.08 | 34.08 | -0.26 (-0.76%) | 14,255,151 |
| 11 Sep 2024 | CNY | 34.13 | 34.5 | 33.96 | 34.34 | 34.34 | +0.18 (+0.53%) | 14,948,315 |
| 10 Sep 2024 | CNY | 33.68 | 34.43 | 33.26 | 34.16 | 34.16 | +0.5 (+1.49%) | 16,748,292 |
| 9 Sep 2024 | CNY | 33.9 | 34.25 | 33.5 | 33.66 | 33.66 | -0.34 (-1%) | 13,268,707 |
| 6 Sep 2024 | CNY | 34.35 | 34.76 | 33.89 | 34 | 34 | -0.25 (-0.73%) | 19,424,574 |
| 5 Sep 2024 | CNY | 33.89 | 34.45 | 33.81 | 34.25 | 34.25 | +0.37 (+1.09%) | 14,346,518 |
| 4 Sep 2024 | CNY | 33.73 | 34.12 | 33.68 | 33.88 | 33.88 | -0.21 (-0.62%) | 11,688,344 |
| 3 Sep 2024 | CNY | 33.4 | 34.28 | 33.31 | 34.09 | 34.09 | +0.7 (+2.10%) | 20,415,570 |
| 2 Sep 2024 | CNY | 34.5 | 34.53 | 33.39 | 33.39 | 33.39 | -1 (-2.91%) | 20,065,696 |
| 30 Aug 2024 | CNY | 33.58 | 34.75 | 33.51 | 34.39 | 34.39 | +0.8 (+2.38%) | 28,409,323 |
| 29 Aug 2024 | CNY | 33.05 | 33.92 | 32.99 | 33.59 | 33.59 | +0.27 (+0.81%) | 16,625,988 |
| 28 Aug 2024 | CNY | 33.29 | 33.5 | 32.66 | 33.32 | 33.32 | -0.01 (-0.03%) | 15,425,333 |
| 27 Aug 2024 | CNY | 33.91 | 33.94 | 33.2 | 33.33 | 33.33 | -0.67 (-1.97%) | 14,814,838 |
| 26 Aug 2024 | CNY | 33.94 | 34.33 | 33.81 | 34 | 34 | +0.07 (+0.21%) | 14,481,535 |
| 23 Aug 2024 | CNY | 33 | 34.05 | 32.95 | 33.93 | 33.93 | +0.85 (+2.57%) | 25,052,367 |
| 22 Aug 2024 | CNY | 34.05 | 34.49 | 33.04 | 33.08 | 33.08 | -0.92 (-2.71%) | 24,729,453 |
| 21 Aug 2024 | CNY | 33.97 | 34.69 | 33.5 | 34 | 34 | -0.02 (-0.06%) | 17,042,519 |
| 20 Aug 2024 | CNY | 34.52 | 34.64 | 33.77 | 34.02 | 34.02 | -0.49 (-1.42%) | 17,091,654 |
| 19 Aug 2024 | CNY | 34.45 | 34.74 | 34.37 | 34.51 | 34.51 | +0.05 (+0.15%) | 14,621,461 |
| 16 Aug 2024 | CNY | 34.67 | 34.85 | 34.41 | 34.46 | 34.46 | -0.22 (-0.63%) | 13,464,535 |
| 15 Aug 2024 | CNY | 34.6 | 35.24 | 34.23 | 34.68 | 34.68 | +0.01 (+0.03%) | 21,328,123 |
