| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 28.07 | 29.76 | 27.76 | 29.42 | 29.42 | +1.71 (+6.17%) | 30,195,992 |
| 26 Sep 2024 | CNY | 26.86 | 27.75 | 26.46 | 27.71 | 27.71 | +0.85 (+3.16%) | 12,466,159 |
| 25 Sep 2024 | CNY | 25.82 | 28.15 | 25.82 | 26.86 | 26.86 | +1.27 (+4.96%) | 14,521,883 |
| 24 Sep 2024 | CNY | 24.85 | 25.6 | 24.44 | 25.59 | 25.59 | +0.78 (+3.14%) | 6,533,277 |
| 23 Sep 2024 | CNY | 24.48 | 25.25 | 24.38 | 24.81 | 24.81 | +0.24 (+0.98%) | 4,126,438 |
| 20 Sep 2024 | CNY | 24.53 | 24.73 | 24.25 | 24.57 | 24.57 | +0.15 (+0.61%) | 3,138,700 |
| 19 Sep 2024 | CNY | 24.12 | 24.62 | 23.85 | 24.42 | 24.42 | +0.5 (+2.09%) | 3,633,200 |
| 18 Sep 2024 | CNY | 24.13 | 24.35 | 23.47 | 23.92 | 23.92 | -0.14 (-0.58%) | 2,818,312 |
| 13 Sep 2024 | CNY | 24.4 | 24.6 | 24.03 | 24.06 | 24.06 | -0.42 (-1.72%) | 2,398,300 |
| 12 Sep 2024 | CNY | 24.65 | 24.95 | 24.48 | 24.48 | 24.48 | -0.09 (-0.37%) | 2,522,460 |
| 11 Sep 2024 | CNY | 24.77 | 24.9 | 24.4 | 24.57 | 24.57 | -0.23 (-0.93%) | 2,235,800 |
| 10 Sep 2024 | CNY | 24.15 | 25.1 | 23.86 | 24.8 | 24.8 | +0.67 (+2.78%) | 3,713,311 |
| 9 Sep 2024 | CNY | 24.25 | 24.38 | 23.95 | 24.13 | 24.13 | -0.35 (-1.43%) | 3,028,800 |
| 6 Sep 2024 | CNY | 25.04 | 25.15 | 24.43 | 24.48 | 24.48 | -0.6 (-2.39%) | 3,374,528 |
| 5 Sep 2024 | CNY | 25 | 25.35 | 24.92 | 25.08 | 25.08 | +0.05 (+0.20%) | 2,603,900 |
| 4 Sep 2024 | CNY | 24.85 | 25.29 | 24.81 | 25.03 | 25.03 | -0.24 (-0.95%) | 2,932,728 |
| 3 Sep 2024 | CNY | 24.64 | 25.33 | 24.55 | 25.27 | 25.27 | +0.63 (+2.56%) | 4,443,500 |
| 2 Sep 2024 | CNY | 25.86 | 25.9 | 24.62 | 24.64 | 24.64 | -1.45 (-5.56%) | 7,088,800 |
| 30 Aug 2024 | CNY | 25.25 | 26.46 | 25.2 | 26.09 | 26.09 | +0.77 (+3.04%) | 5,523,000 |
| 29 Aug 2024 | CNY | 24.76 | 25.48 | 24.48 | 25.32 | 25.32 | +0.61 (+2.47%) | 3,505,538 |
| 28 Aug 2024 | CNY | 24.58 | 25 | 24.28 | 24.71 | 24.71 | +0.04 (+0.16%) | 2,443,600 |
| 27 Aug 2024 | CNY | 25.3 | 25.3 | 24.63 | 24.67 | 24.67 | -0.48 (-1.91%) | 2,744,900 |
| 26 Aug 2024 | CNY | 25.21 | 25.56 | 25.04 | 25.15 | 25.15 | -0.12 (-0.47%) | 2,290,600 |
| 23 Aug 2024 | CNY | 24.78 | 25.4 | 24.53 | 25.27 | 25.27 | +0.44 (+1.77%) | 4,321,639 |
| 22 Aug 2024 | CNY | 25.29 | 25.69 | 24.68 | 24.83 | 24.83 | -0.45 (-1.78%) | 3,636,900 |
| 21 Aug 2024 | CNY | 25.78 | 25.86 | 25.24 | 25.28 | 25.28 | -0.49 (-1.90%) | 3,484,000 |
| 20 Aug 2024 | CNY | 26.67 | 26.67 | 25.7 | 25.77 | 25.77 | -0.92 (-3.45%) | 3,947,500 |
| 19 Aug 2024 | CNY | 26.55 | 26.97 | 26.43 | 26.69 | 26.69 | +0.14 (+0.53%) | 2,776,500 |
| 16 Aug 2024 | CNY | 26.68 | 26.97 | 26.51 | 26.55 | 26.55 | -0.04 (-0.15%) | 3,258,700 |
| 15 Aug 2024 | CNY | 26.04 | 26.96 | 25.71 | 26.59 | 26.59 | +0.48 (+1.84%) | 4,467,500 |
