| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 34.74 | 36.54 | 33.83 | 36.54 | 36.54 | +3.32 (+9.99%) | 41,646,756 |
| 27 Sep 2024 | CNY | 31.28 | 33.6 | 31.25 | 33.22 | 33.22 | +2.65 (+8.67%) | 35,969,395 |
| 26 Sep 2024 | CNY | 29.74 | 30.6 | 29.5 | 30.57 | 30.57 | +0.74 (+2.48%) | 20,130,701 |
| 25 Sep 2024 | CNY | 30.38 | 31.05 | 29.8 | 29.83 | 29.83 | -0.1 (-0.33%) | 25,557,688 |
| 24 Sep 2024 | CNY | 28.53 | 30.02 | 28.52 | 29.93 | 29.93 | +1.64 (+5.80%) | 24,172,240 |
| 23 Sep 2024 | CNY | 28.07 | 28.55 | 27.75 | 28.29 | 28.29 | -0.02 (-0.07%) | 8,553,017 |
| 20 Sep 2024 | CNY | 28.55 | 28.73 | 27.99 | 28.31 | 28.31 | -0.47 (-1.63%) | 11,772,197 |
| 19 Sep 2024 | CNY | 28.5 | 29.1 | 28.06 | 28.78 | 28.78 | +0.48 (+1.70%) | 13,253,819 |
| 18 Sep 2024 | CNY | 28.42 | 28.64 | 27.95 | 28.3 | 28.3 | -0.1 (-0.35%) | 9,666,794 |
| 13 Sep 2024 | CNY | 29.61 | 29.68 | 28.28 | 28.4 | 28.4 | -1.07 (-3.63%) | 18,946,632 |
| 12 Sep 2024 | CNY | 30.1 | 30.21 | 29.4 | 29.47 | 29.47 | -0.8 (-2.64%) | 18,316,047 |
| 11 Sep 2024 | CNY | 28.4 | 30.42 | 28.4 | 30.27 | 30.27 | +2.02 (+7.15%) | 35,544,058 |
| 10 Sep 2024 | CNY | 28.64 | 28.79 | 27.88 | 28.25 | 28.25 | -0.19 (-0.67%) | 10,461,828 |
| 9 Sep 2024 | CNY | 28 | 29.63 | 27.99 | 28.44 | 28.44 | +0.08 (+0.28%) | 14,221,539 |
| 6 Sep 2024 | CNY | 29.3 | 29.5 | 28.35 | 28.36 | 28.36 | -1.2 (-4.06%) | 16,042,665 |
| 5 Sep 2024 | CNY | 29.3 | 29.9 | 29.1 | 29.56 | 29.56 | +0.38 (+1.30%) | 15,745,331 |
| 4 Sep 2024 | CNY | 29.46 | 29.84 | 29.08 | 29.18 | 29.18 | -0.72 (-2.41%) | 21,640,866 |
| 3 Sep 2024 | CNY | 28.75 | 31.14 | 28.34 | 29.9 | 29.9 | +1.59 (+5.62%) | 38,494,970 |
| 2 Sep 2024 | CNY | 28.7 | 29.2 | 28.31 | 28.31 | 28.31 | -0.04 (-0.14%) | 17,736,712 |
| 30 Aug 2024 | CNY | 28.31 | 29.54 | 28.2 | 28.35 | 28.35 | +0.04 (+0.14%) | 27,791,066 |
| 29 Aug 2024 | CNY | 27.8 | 28.85 | 27.68 | 28.31 | 28.31 | +0.11 (+0.39%) | 14,744,485 |
| 28 Aug 2024 | CNY | 27.43 | 28.38 | 27.28 | 28.2 | 28.2 | +0.52 (+1.88%) | 14,475,501 |
| 27 Aug 2024 | CNY | 27.53 | 27.99 | 27.11 | 27.68 | 27.68 | +0.06 (+0.22%) | 11,764,647 |
| 26 Aug 2024 | CNY | 26.69 | 28.08 | 26.68 | 27.62 | 27.62 | +0.89 (+3.33%) | 13,691,320 |
| 23 Aug 2024 | CNY | 27.25 | 27.56 | 26.57 | 26.73 | 26.73 | -0.67 (-2.45%) | 10,793,287 |
| 22 Aug 2024 | CNY | 28.65 | 28.65 | 27.22 | 27.4 | 27.4 | -1.25 (-4.36%) | 18,249,091 |
| 21 Aug 2024 | CNY | 27.79 | 29.02 | 27.7 | 28.65 | 28.65 | +0.65 (+2.32%) | 20,643,631 |
| 20 Aug 2024 | CNY | 27.77 | 28.59 | 27.71 | 28 | 28 | +0.41 (+1.49%) | 17,780,732 |
| 19 Aug 2024 | CNY | 27 | 27.75 | 26.93 | 27.59 | 27.59 | +0.45 (+1.66%) | 12,910,721 |
| 16 Aug 2024 | CNY | 26.73 | 27.72 | 26.39 | 27.14 | 27.14 | +0.59 (+2.22%) | 15,861,141 |
