| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 30.48 | 31.89 | 30.48 | 31.09 | 31.09 | +0.99 (+3.29%) | 16,133,269 |
| 26 Sep 2024 | CNY | 29.71 | 30.2 | 29.4 | 30.1 | 30.1 | +0.4 (+1.35%) | 5,168,038 |
| 25 Sep 2024 | CNY | 29.99 | 31.65 | 29.69 | 29.7 | 29.7 | -0.45 (-1.49%) | 6,965,513 |
| 24 Sep 2024 | CNY | 29.41 | 30.28 | 28.86 | 30.15 | 30.15 | +0.58 (+1.96%) | 6,185,799 |
| 23 Sep 2024 | CNY | 29.33 | 29.95 | 28.95 | 29.57 | 29.57 | +0.32 (+1.09%) | 5,546,136 |
| 20 Sep 2024 | CNY | 27.79 | 29.38 | 27.71 | 29.25 | 29.25 | +1.82 (+6.64%) | 10,436,753 |
| 19 Sep 2024 | CNY | 26.41 | 27.96 | 26.35 | 27.43 | 27.43 | +1.02 (+3.86%) | 4,229,475 |
| 18 Sep 2024 | CNY | 26.21 | 26.56 | 25.76 | 26.41 | 26.41 | +0.21 (+0.80%) | 2,128,918 |
| 13 Sep 2024 | CNY | 26.63 | 26.79 | 26.13 | 26.2 | 26.2 | -0.5 (-1.87%) | 2,180,400 |
| 12 Sep 2024 | CNY | 27.3 | 27.6 | 26.66 | 26.7 | 26.7 | -0.36 (-1.33%) | 2,245,858 |
| 11 Sep 2024 | CNY | 27.3 | 27.55 | 26.91 | 27.06 | 27.06 | -0.32 (-1.17%) | 2,073,000 |
| 10 Sep 2024 | CNY | 27.38 | 27.58 | 26.91 | 27.38 | 27.38 | +0.05 (+0.18%) | 1,995,790 |
| 9 Sep 2024 | CNY | 27.64 | 27.64 | 26.94 | 27.33 | 27.33 | -0.38 (-1.37%) | 2,315,100 |
| 6 Sep 2024 | CNY | 28.12 | 28.67 | 27.7 | 27.71 | 27.71 | -0.41 (-1.46%) | 3,546,995 |
| 5 Sep 2024 | CNY | 27.36 | 28.48 | 27.36 | 28.12 | 28.12 | +0.76 (+2.78%) | 4,112,554 |
| 4 Sep 2024 | CNY | 26.92 | 27.86 | 26.65 | 27.36 | 27.36 | +0.32 (+1.18%) | 2,912,229 |
| 3 Sep 2024 | CNY | 26.67 | 27.14 | 26.56 | 27.04 | 27.04 | +0.4 (+1.50%) | 2,520,600 |
| 2 Sep 2024 | CNY | 27.55 | 27.82 | 26.6 | 26.64 | 26.64 | -0.85 (-3.09%) | 3,254,700 |
| 30 Aug 2024 | CNY | 27.23 | 28.05 | 26.95 | 27.49 | 27.49 | +0.31 (+1.14%) | 4,093,359 |
| 29 Aug 2024 | CNY | 26.35 | 27.48 | 26.1 | 27.18 | 27.18 | +0.87 (+3.31%) | 3,647,204 |
| 28 Aug 2024 | CNY | 26.8 | 27.08 | 26.1 | 26.31 | 26.31 | -0.69 (-2.56%) | 3,525,670 |
| 27 Aug 2024 | CNY | 27.91 | 28 | 26.88 | 27 | 27 | -1.27 (-4.49%) | 4,018,258 |
| 26 Aug 2024 | CNY | 27.82 | 28.5 | 27.5 | 28.27 | 28.27 | +0.34 (+1.22%) | 4,820,003 |
| 23 Aug 2024 | CNY | 27 | 28.37 | 26.93 | 27.93 | 27.93 | +0.73 (+2.68%) | 5,081,713 |
| 22 Aug 2024 | CNY | 28.01 | 28.26 | 26.9 | 27.2 | 27.2 | -0.97 (-3.44%) | 4,555,758 |
| 21 Aug 2024 | CNY | 26.83 | 28.23 | 26.72 | 28.17 | 28.17 | +1.49 (+5.58%) | 7,570,734 |
| 20 Aug 2024 | CNY | 27.58 | 27.68 | 26.41 | 26.68 | 26.68 | -0.87 (-3.16%) | 5,013,138 |
| 19 Aug 2024 | CNY | 27.81 | 28.27 | 27.23 | 27.55 | 27.55 | -0.12 (-0.43%) | 3,480,785 |
| 16 Aug 2024 | CNY | 27.3 | 28.36 | 27.3 | 27.67 | 27.67 | +0.28 (+1.02%) | 3,654,917 |
| 15 Aug 2024 | CNY | 27.3 | 27.96 | 27.1 | 27.39 | 27.39 | -0.05 (-0.18%) | 2,076,317 |
