| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 26.24 | 27.32 | 25.88 | 27.06 | 27.06 | +1.05 (+4.04%) | 14,268,300 |
| 26 Sep 2024 | CNY | 25.38 | 26.02 | 25.06 | 26.01 | 26.01 | +0.74 (+2.93%) | 4,690,300 |
| 25 Sep 2024 | CNY | 25.38 | 26.11 | 25.2 | 25.27 | 25.27 | +0.02 (+0.08%) | 4,690,690 |
| 24 Sep 2024 | CNY | 24.95 | 25.46 | 24.56 | 25.25 | 25.25 | +0.53 (+2.14%) | 3,254,795 |
| 23 Sep 2024 | CNY | 24.44 | 24.94 | 24.43 | 24.72 | 24.72 | +0.2 (+0.82%) | 1,433,005 |
| 20 Sep 2024 | CNY | 24.8 | 24.8 | 24.25 | 24.52 | 24.52 | -0.28 (-1.13%) | 1,505,100 |
| 19 Sep 2024 | CNY | 24.3 | 25.03 | 24.08 | 24.8 | 24.8 | +0.54 (+2.23%) | 2,873,200 |
| 18 Sep 2024 | CNY | 24.18 | 24.5 | 23.81 | 24.26 | 24.26 | +0.08 (+0.33%) | 1,810,890 |
| 13 Sep 2024 | CNY | 24.46 | 24.6 | 24.11 | 24.18 | 24.18 | -0.42 (-1.71%) | 2,137,800 |
| 12 Sep 2024 | CNY | 24.04 | 25.1 | 23.91 | 24.6 | 24.6 | +0.63 (+2.63%) | 4,080,600 |
| 11 Sep 2024 | CNY | 23.39 | 24.44 | 23.29 | 23.97 | 23.97 | +0.38 (+1.61%) | 4,154,100 |
| 10 Sep 2024 | CNY | 23.81 | 24.6 | 22.04 | 23.59 | 23.59 | -0.22 (-0.92%) | 6,729,800 |
| 9 Sep 2024 | CNY | 24.51 | 24.84 | 23.75 | 23.81 | 23.81 | -0.76 (-3.09%) | 3,028,300 |
| 6 Sep 2024 | CNY | 25.02 | 25.07 | 24.53 | 24.57 | 24.57 | -0.28 (-1.13%) | 2,251,500 |
| 5 Sep 2024 | CNY | 24.57 | 24.93 | 24.33 | 24.85 | 24.85 | +0.35 (+1.43%) | 1,300,400 |
| 4 Sep 2024 | CNY | 24.87 | 25.04 | 24.5 | 24.5 | 24.5 | -0.37 (-1.49%) | 1,912,690 |
| 3 Sep 2024 | CNY | 24.51 | 25.15 | 24.46 | 24.87 | 24.87 | +0.31 (+1.26%) | 2,788,600 |
| 2 Sep 2024 | CNY | 24.55 | 25.14 | 24.45 | 24.56 | 24.56 | -0.04 (-0.16%) | 3,544,700 |
| 30 Aug 2024 | CNY | 23.85 | 25.04 | 23.7 | 24.6 | 24.6 | +0.76 (+3.19%) | 5,322,100 |
| 29 Aug 2024 | CNY | 24.25 | 24.28 | 23.51 | 23.84 | 23.84 | -0.44 (-1.81%) | 3,904,700 |
| 28 Aug 2024 | CNY | 24.88 | 24.97 | 23.89 | 24.28 | 24.28 | -0.53 (-2.14%) | 5,330,900 |
| 27 Aug 2024 | CNY | 25.56 | 25.58 | 24.7 | 24.81 | 24.81 | -0.44 (-1.74%) | 3,191,300 |
| 26 Aug 2024 | CNY | 24.73 | 25.79 | 24.53 | 25.25 | 25.25 | +0.63 (+2.56%) | 4,122,200 |
| 23 Aug 2024 | CNY | 24.6 | 24.99 | 24.36 | 24.62 | 24.62 | -0.17 (-0.69%) | 3,218,600 |
| 22 Aug 2024 | CNY | 25.2 | 25.41 | 24.54 | 24.79 | 24.79 | -0.59 (-2.32%) | 3,858,200 |
| 21 Aug 2024 | CNY | 25.79 | 25.99 | 25.15 | 25.38 | 25.38 | -0.57 (-2.20%) | 3,453,500 |
| 20 Aug 2024 | CNY | 26.24 | 26.4 | 25.51 | 25.95 | 25.95 | -0.07 (-0.27%) | 4,112,100 |
| 19 Aug 2024 | CNY | 26.7 | 27.25 | 26 | 26.02 | 26.02 | -0.75 (-2.80%) | 4,665,400 |
| 16 Aug 2024 | CNY | 26.35 | 27.28 | 26.1 | 26.77 | 26.77 | +0.3 (+1.13%) | 5,419,031 |
| 15 Aug 2024 | CNY | 26.59 | 26.99 | 26.2 | 26.47 | 26.47 | -0.4 (-1.49%) | 6,130,300 |
