| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 24.86 | 27.36 | 24.86 | 26.71 | 26.71 | +0.11 (+0.41%) | 12,917,700 |
| 19 Sep 2024 | CNY | 26.6 | 27.74 | 26 | 26.6 | 26.6 | -0.11 (-0.41%) | 18,561,028 |
| 18 Sep 2024 | CNY | 26 | 26.71 | 25.68 | 26.71 | 26.71 | +2.43 (+10.01%) | 14,422,996 |
| 13 Sep 2024 | CNY | 24.86 | 24.99 | 24.28 | 24.28 | 24.28 | -0.59 (-2.37%) | 3,975,700 |
| 12 Sep 2024 | CNY | 25.53 | 25.79 | 24.85 | 24.87 | 24.87 | -0.65 (-2.55%) | 4,509,200 |
| 11 Sep 2024 | CNY | 25.61 | 25.86 | 25.31 | 25.52 | 25.52 | -0.38 (-1.47%) | 4,382,900 |
| 10 Sep 2024 | CNY | 25.15 | 26.45 | 24.98 | 25.9 | 25.9 | +0.65 (+2.57%) | 7,075,654 |
| 9 Sep 2024 | CNY | 25.64 | 26.08 | 25.12 | 25.25 | 25.25 | -0.07 (-0.28%) | 4,678,900 |
| 6 Sep 2024 | CNY | 25.55 | 25.99 | 24.99 | 25.32 | 25.32 | -0.45 (-1.75%) | 4,765,600 |
| 5 Sep 2024 | CNY | 25.33 | 26.25 | 25.33 | 25.77 | 25.77 | +0.18 (+0.70%) | 6,391,898 |
| 4 Sep 2024 | CNY | 24.65 | 26.55 | 24.5 | 25.59 | 25.59 | +0.62 (+2.48%) | 10,594,672 |
| 3 Sep 2024 | CNY | 24.63 | 25.32 | 24.63 | 24.97 | 24.97 | +0.09 (+0.36%) | 3,459,400 |
| 2 Sep 2024 | CNY | 25.35 | 26.25 | 24.8 | 24.88 | 24.88 | -0.71 (-2.77%) | 5,458,174 |
| 30 Aug 2024 | CNY | 24.16 | 26.09 | 24.16 | 25.59 | 25.59 | +1.45 (+6.01%) | 7,891,300 |
| 29 Aug 2024 | CNY | 23.65 | 24.28 | 23.55 | 24.14 | 24.14 | +0.32 (+1.34%) | 3,159,053 |
| 28 Aug 2024 | CNY | 23.57 | 24.16 | 23.57 | 23.82 | 23.82 | -0.01 (-0.04%) | 2,447,251 |
| 27 Aug 2024 | CNY | 24.25 | 24.38 | 23.8 | 23.83 | 23.83 | -0.65 (-2.66%) | 3,048,300 |
| 26 Aug 2024 | CNY | 24.44 | 24.73 | 24.36 | 24.48 | 24.48 | -0.1 (-0.41%) | 2,576,198 |
| 23 Aug 2024 | CNY | 24.95 | 25.18 | 24.34 | 24.58 | 24.58 | -0.52 (-2.07%) | 4,437,000 |
| 22 Aug 2024 | CNY | 25.01 | 25.74 | 24.49 | 25.1 | 25.1 | +0.09 (+0.36%) | 6,264,605 |
| 21 Aug 2024 | CNY | 25.32 | 25.6 | 24.9 | 25.01 | 25.01 | -0.41 (-1.61%) | 3,595,600 |
| 20 Aug 2024 | CNY | 25.9 | 26.05 | 25.29 | 25.42 | 25.42 | -0.56 (-2.16%) | 3,999,000 |
| 19 Aug 2024 | CNY | 26.2 | 26.5 | 25.97 | 25.98 | 25.98 | -0.37 (-1.40%) | 3,673,727 |
| 16 Aug 2024 | CNY | 26.8 | 26.95 | 26.35 | 26.35 | 26.35 | -0.36 (-1.35%) | 3,528,402 |
| 15 Aug 2024 | CNY | 26.53 | 27.08 | 26.32 | 26.71 | 26.71 | +0.1 (+0.38%) | 4,120,900 |
| 14 Aug 2024 | CNY | 26.84 | 26.86 | 26.52 | 26.61 | 26.61 | -0.21 (-0.78%) | 2,220,244 |
| 13 Aug 2024 | CNY | 26.43 | 26.89 | 26.3 | 26.82 | 26.82 | +0.33 (+1.25%) | 3,151,600 |
| 12 Aug 2024 | CNY | 27 | 27.11 | 26.42 | 26.49 | 26.49 | -0.71 (-2.61%) | 4,765,400 |
| 9 Aug 2024 | CNY | 27.63 | 27.87 | 27.18 | 27.2 | 27.2 | -0.33 (-1.20%) | 4,235,203 |
| 8 Aug 2024 | CNY | 28.02 | 28.02 | 27.11 | 27.53 | 27.53 | -0.66 (-2.34%) | 6,110,688 |
