| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 53.2 | 56.35 | 52.8 | 55.69 | 55.69 | +3.34 (+6.38%) | 33,906,874 |
| 26 Sep 2024 | CNY | 50.95 | 52.35 | 50.19 | 52.35 | 52.35 | +2.35 (+4.70%) | 11,269,102 |
| 25 Sep 2024 | CNY | 50.95 | 51.95 | 49.89 | 50 | 50 | -0.01 (-0.02%) | 11,205,874 |
| 24 Sep 2024 | CNY | 47.54 | 50.16 | 46.9 | 50.01 | 50.01 | +3.08 (+6.56%) | 11,523,931 |
| 23 Sep 2024 | CNY | 48.62 | 49 | 46.85 | 46.93 | 46.93 | -1.86 (-3.81%) | 9,347,123 |
| 20 Sep 2024 | CNY | 48.9 | 49.15 | 47.9 | 48.79 | 48.79 | -0.13 (-0.27%) | 5,469,796 |
| 19 Sep 2024 | CNY | 49.92 | 50.51 | 48.7 | 48.92 | 48.92 | -0.93 (-1.87%) | 7,442,086 |
| 18 Sep 2024 | CNY | 50 | 50.29 | 48.77 | 49.85 | 49.85 | +0.34 (+0.69%) | 4,022,880 |
| 13 Sep 2024 | CNY | 50.46 | 50.67 | 49.5 | 49.51 | 49.51 | -0.8 (-1.59%) | 3,767,644 |
| 12 Sep 2024 | CNY | 51.58 | 51.99 | 50.3 | 50.31 | 50.31 | -0.59 (-1.16%) | 3,909,854 |
| 11 Sep 2024 | CNY | 50.8 | 51.23 | 50.6 | 50.9 | 50.9 | -0.2 (-0.39%) | 2,748,800 |
| 10 Sep 2024 | CNY | 50.19 | 51.48 | 49.63 | 51.1 | 51.1 | +1.12 (+2.24%) | 6,124,716 |
| 9 Sep 2024 | CNY | 50.44 | 51.3 | 49.8 | 49.98 | 49.98 | -0.75 (-1.48%) | 5,300,999 |
| 6 Sep 2024 | CNY | 53 | 53.24 | 50.56 | 50.73 | 50.73 | -2.41 (-4.54%) | 6,682,983 |
| 5 Sep 2024 | CNY | 53.37 | 53.76 | 52.86 | 53.14 | 53.14 | -0.25 (-0.47%) | 3,539,000 |
| 4 Sep 2024 | CNY | 53.08 | 53.88 | 52.73 | 53.39 | 53.39 | -0.5 (-0.93%) | 4,313,154 |
| 3 Sep 2024 | CNY | 52.86 | 54.11 | 52.68 | 53.89 | 53.89 | +1.23 (+2.34%) | 4,865,950 |
| 2 Sep 2024 | CNY | 55.37 | 55.47 | 52.5 | 52.66 | 52.66 | -3.11 (-5.58%) | 7,744,587 |
| 30 Aug 2024 | CNY | 53.5 | 56.37 | 53.39 | 55.77 | 55.77 | +2.36 (+4.42%) | 9,913,274 |
| 29 Aug 2024 | CNY | 51.7 | 54.1 | 51.43 | 53.41 | 53.41 | +1.3 (+2.49%) | 7,498,703 |
| 28 Aug 2024 | CNY | 51 | 52.35 | 50.92 | 52.11 | 52.11 | +0.97 (+1.90%) | 5,504,460 |
| 27 Aug 2024 | CNY | 51.9 | 51.91 | 50.91 | 51.14 | 51.14 | -0.96 (-1.84%) | 3,460,959 |
| 26 Aug 2024 | CNY | 51.2 | 52.32 | 51.19 | 52.1 | 52.1 | +0.84 (+1.64%) | 4,317,788 |
| 23 Aug 2024 | CNY | 51.08 | 51.56 | 50.8 | 51.26 | 51.26 | -0.16 (-0.31%) | 3,758,226 |
| 22 Aug 2024 | CNY | 52.47 | 52.54 | 51.15 | 51.42 | 51.42 | -1.06 (-2.02%) | 4,685,108 |
| 21 Aug 2024 | CNY | 52.5 | 53.08 | 52.08 | 52.48 | 52.48 | -0.32 (-0.61%) | 3,928,365 |
| 20 Aug 2024 | CNY | 53.6 | 53.77 | 52.25 | 52.8 | 52.8 | -0.45 (-0.85%) | 4,605,800 |
| 19 Aug 2024 | CNY | 53.3 | 53.99 | 52.84 | 53.25 | 53.25 | -0.28 (-0.52%) | 4,283,485 |
| 16 Aug 2024 | CNY | 54 | 54.6 | 53.29 | 53.53 | 53.53 | -0.15 (-0.28%) | 4,622,566 |
| 15 Aug 2024 | CNY | 53.3 | 54.57 | 53.14 | 53.68 | 53.68 | +0.04 (+0.07%) | 4,643,746 |
