| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 30.11 | 30.11 | 26.7 | 26.93 | 26.93 | -2.16 (-7.43%) | 45,806,193 |
| 19 Sep 2024 | CNY | 30.1 | 30.15 | 29.06 | 29.09 | 29.09 | -0.85 (-2.84%) | 16,404,673 |
| 18 Sep 2024 | CNY | 30.05 | 30.4 | 29.56 | 29.94 | 29.94 | -0.11 (-0.37%) | 9,457,064 |
| 13 Sep 2024 | CNY | 30.11 | 30.5 | 29.76 | 30.05 | 30.05 | -0.26 (-0.86%) | 10,391,300 |
| 12 Sep 2024 | CNY | 31.25 | 31.98 | 30.28 | 30.31 | 30.31 | -1.09 (-3.47%) | 15,025,596 |
| 11 Sep 2024 | CNY | 30.65 | 31.54 | 30.35 | 31.4 | 31.4 | +0.54 (+1.75%) | 13,662,099 |
| 10 Sep 2024 | CNY | 31.09 | 31.35 | 30.29 | 30.86 | 30.86 | -0.49 (-1.56%) | 17,009,017 |
| 9 Sep 2024 | CNY | 31.6 | 32.09 | 31.15 | 31.35 | 31.35 | -0.2 (-0.63%) | 8,078,523 |
| 6 Sep 2024 | CNY | 31.6 | 32.37 | 31.45 | 31.55 | 31.55 | -0.08 (-0.25%) | 5,883,128 |
| 5 Sep 2024 | CNY | 31.6 | 31.94 | 31.31 | 31.63 | 31.63 | +0.01 (+0.03%) | 7,055,904 |
| 4 Sep 2024 | CNY | 30.82 | 32.02 | 30.7 | 31.62 | 31.62 | +0.68 (+2.20%) | 9,610,916 |
| 3 Sep 2024 | CNY | 30.35 | 31.38 | 30.32 | 30.94 | 30.94 | +0.32 (+1.05%) | 10,163,408 |
| 2 Sep 2024 | CNY | 30.65 | 30.83 | 30 | 30.62 | 30.62 | -0.04 (-0.13%) | 11,984,085 |
| 30 Aug 2024 | CNY | 31.19 | 31.47 | 30.45 | 30.66 | 30.66 | -0.74 (-2.36%) | 15,905,282 |
| 29 Aug 2024 | CNY | 32.39 | 32.39 | 31.36 | 31.4 | 31.4 | -1.19 (-3.65%) | 14,054,320 |
| 28 Aug 2024 | CNY | 32.39 | 32.99 | 32.35 | 32.59 | 32.59 | +0.06 (+0.18%) | 5,759,816 |
| 27 Aug 2024 | CNY | 32.03 | 32.84 | 32.03 | 32.53 | 32.53 | +0.25 (+0.77%) | 6,832,802 |
| 26 Aug 2024 | CNY | 32.07 | 32.52 | 31.74 | 32.28 | 32.28 | +0.01 (+0.03%) | 7,698,343 |
| 23 Aug 2024 | CNY | 32.2 | 32.49 | 31.91 | 32.27 | 32.27 | -0.1 (-0.31%) | 8,258,594 |
| 22 Aug 2024 | CNY | 32.01 | 32.77 | 31.64 | 32.37 | 32.37 | +0.43 (+1.35%) | 11,719,019 |
| 21 Aug 2024 | CNY | 31.3 | 32.2 | 31.21 | 31.94 | 31.94 | +0.48 (+1.53%) | 9,080,450 |
| 20 Aug 2024 | CNY | 31.39 | 31.8 | 30.92 | 31.46 | 31.46 | -0.01 (-0.03%) | 7,358,446 |
| 19 Aug 2024 | CNY | 31.2 | 31.76 | 30.9 | 31.47 | 31.47 | +0.21 (+0.67%) | 8,516,400 |
| 16 Aug 2024 | CNY | 30.71 | 31.35 | 30.42 | 31.26 | 31.26 | +0.55 (+1.79%) | 7,529,954 |
| 15 Aug 2024 | CNY | 30.7 | 31.14 | 30.5 | 30.71 | 30.71 | -0.13 (-0.42%) | 5,667,531 |
| 14 Aug 2024 | CNY | 31.16 | 31.29 | 30.59 | 30.84 | 30.84 | -0.37 (-1.19%) | 7,062,359 |
| 13 Aug 2024 | CNY | 31.39 | 31.7 | 30.89 | 31.21 | 31.21 | +0.03 (+0.10%) | 12,156,019 |
| 12 Aug 2024 | CNY | 30.41 | 31.45 | 30.33 | 31.18 | 31.18 | +0.6 (+1.96%) | 8,455,669 |
| 9 Aug 2024 | CNY | 30.86 | 31.31 | 30.56 | 30.58 | 30.58 | -0.22 (-0.71%) | 5,798,513 |
| 8 Aug 2024 | CNY | 30.7 | 31.45 | 30.66 | 30.8 | 30.8 | +0.07 (+0.23%) | 8,057,886 |
