| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 21.72 | 22.91 | 21.22 | 22.69 | 22.69 | +1.75 (+8.36%) | 359,733,985 |
| 27 Sep 2024 | CNY | 19.96 | 21.12 | 19.75 | 20.94 | 20.94 | +1.25 (+6.35%) | 143,014,982 |
| 26 Sep 2024 | CNY | 19.37 | 19.7 | 18.66 | 19.69 | 19.69 | +0.29 (+1.49%) | 121,064,620 |
| 25 Sep 2024 | CNY | 19.3 | 20.23 | 19.3 | 19.4 | 19.4 | +0.2 (+1.04%) | 90,627,815 |
| 24 Sep 2024 | CNY | 18.77 | 19.36 | 18.35 | 19.2 | 19.2 | +0.57 (+3.06%) | 81,229,806 |
| 23 Sep 2024 | CNY | 18.66 | 19.2 | 18.49 | 18.63 | 18.63 | -0.01 (-0.05%) | 50,646,972 |
| 20 Sep 2024 | CNY | 18.3 | 18.72 | 18.28 | 18.64 | 18.64 | +0.48 (+2.64%) | 55,020,537 |
| 19 Sep 2024 | CNY | 18.3 | 18.46 | 18.03 | 18.16 | 18.16 | +0.12 (+0.67%) | 46,470,816 |
| 18 Sep 2024 | CNY | 18.36 | 18.67 | 17.87 | 18.04 | 18.04 | -0.49 (-2.64%) | 44,747,132 |
| 13 Sep 2024 | CNY | 18.4 | 18.85 | 18.37 | 18.53 | 18.53 | +0.13 (+0.71%) | 41,901,514 |
| 12 Sep 2024 | CNY | 18.98 | 19.05 | 18.39 | 18.4 | 18.4 | -0.43 (-2.28%) | 43,579,546 |
| 11 Sep 2024 | CNY | 19.15 | 19.2 | 18.76 | 18.83 | 18.83 | -0.42 (-2.18%) | 33,268,700 |
| 10 Sep 2024 | CNY | 18.9 | 19.42 | 18.55 | 19.25 | 19.25 | +0.29 (+1.53%) | 51,842,961 |
| 9 Sep 2024 | CNY | 18.9 | 19.15 | 18.7 | 18.96 | 18.96 | -0.02 (-0.11%) | 34,169,720 |
| 6 Sep 2024 | CNY | 19.35 | 19.41 | 18.98 | 18.98 | 18.98 | -0.37 (-1.91%) | 38,778,385 |
| 5 Sep 2024 | CNY | 19.46 | 19.61 | 19.28 | 19.35 | 19.35 | -0.14 (-0.72%) | 40,506,633 |
| 4 Sep 2024 | CNY | 19.71 | 19.71 | 19.15 | 19.49 | 19.49 | -0.51 (-2.55%) | 61,857,365 |
| 3 Sep 2024 | CNY | 19.92 | 20.32 | 19.85 | 20 | 20 | -0.02 (-0.10%) | 54,105,943 |
| 2 Sep 2024 | CNY | 21.09 | 21.2 | 20 | 20.02 | 20.02 | -1.22 (-5.74%) | 100,740,461 |
| 30 Aug 2024 | CNY | 19.69 | 21.5 | 19.64 | 21.24 | 21.24 | +1.62 (+8.26%) | 126,324,446 |
| 29 Aug 2024 | CNY | 19.29 | 19.99 | 18.98 | 19.62 | 19.62 | +0.26 (+1.34%) | 58,497,390 |
| 28 Aug 2024 | CNY | 19.33 | 19.74 | 19.2 | 19.36 | 19.36 | +0.02 (+0.10%) | 49,660,435 |
| 27 Aug 2024 | CNY | 20.06 | 20.09 | 19.28 | 19.34 | 19.34 | -0.82 (-4.07%) | 72,042,355 |
| 26 Aug 2024 | CNY | 20.45 | 20.59 | 20 | 20.16 | 20.16 | -0.29 (-1.42%) | 48,329,023 |
| 23 Aug 2024 | CNY | 20.3 | 20.63 | 20.1 | 20.45 | 20.45 | +0.07 (+0.34%) | 44,902,745 |
| 22 Aug 2024 | CNY | 20.75 | 20.8 | 20.13 | 20.38 | 20.38 | -0.46 (-2.21%) | 65,807,816 |
| 21 Aug 2024 | CNY | 19.91 | 21.3 | 19.9 | 20.84 | 20.84 | +0.76 (+3.78%) | 95,525,684 |
| 20 Aug 2024 | CNY | 20.29 | 20.53 | 20 | 20.08 | 20.08 | -0.22 (-1.08%) | 40,571,694 |
| 19 Aug 2024 | CNY | 20.16 | 20.8 | 20.07 | 20.3 | 20.3 | +0.21 (+1.05%) | 61,721,012 |
| 16 Aug 2024 | CNY | 20.5 | 20.6 | 20.08 | 20.09 | 20.09 | -0.3 (-1.47%) | 54,139,473 |
