| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 32.24 | 41.89 | 32.24 | 40.65 | 40.65 | +5.71 (+16.34%) | 79,860,887 |
| 26 Sep 2024 | CNY | 33.28 | 34.99 | 33.04 | 34.94 | 34.94 | +1.53 (+4.58%) | 32,280,616 |
| 25 Sep 2024 | CNY | 34.4 | 34.76 | 33.41 | 33.41 | 33.41 | -0.39 (-1.15%) | 34,468,344 |
| 24 Sep 2024 | CNY | 31.65 | 33.85 | 31.45 | 33.8 | 33.8 | +2.47 (+7.88%) | 40,139,941 |
| 23 Sep 2024 | CNY | 31.57 | 31.95 | 31.3 | 31.33 | 31.33 | -0.32 (-1.01%) | 12,879,538 |
| 20 Sep 2024 | CNY | 32.24 | 32.24 | 30.73 | 31.65 | 31.65 | -0.69 (-2.13%) | 26,168,895 |
| 19 Sep 2024 | CNY | 32.72 | 33.33 | 32.03 | 32.34 | 32.34 | -0.14 (-0.43%) | 21,127,692 |
| 18 Sep 2024 | CNY | 32.81 | 32.95 | 31.99 | 32.48 | 32.48 | -0.32 (-0.98%) | 13,764,746 |
| 13 Sep 2024 | CNY | 33.6 | 34.12 | 32.8 | 32.8 | 32.8 | -1.04 (-3.07%) | 15,707,087 |
| 12 Sep 2024 | CNY | 33.65 | 34.75 | 33.5 | 33.84 | 33.84 | +0.18 (+0.53%) | 27,036,604 |
| 11 Sep 2024 | CNY | 32.4 | 33.77 | 32.23 | 33.66 | 33.66 | +1.3 (+4.02%) | 29,158,461 |
| 10 Sep 2024 | CNY | 32.51 | 32.61 | 31.99 | 32.36 | 32.36 | -0.19 (-0.58%) | 10,235,420 |
| 9 Sep 2024 | CNY | 32.53 | 33.1 | 32.16 | 32.55 | 32.55 | -0.31 (-0.94%) | 11,547,377 |
| 6 Sep 2024 | CNY | 33.55 | 33.65 | 32.78 | 32.86 | 32.86 | -0.69 (-2.06%) | 11,601,914 |
| 5 Sep 2024 | CNY | 33.42 | 34.37 | 33.4 | 33.55 | 33.55 | -0.01 (-0.03%) | 14,813,112 |
| 4 Sep 2024 | CNY | 33.09 | 34.22 | 33.05 | 33.56 | 33.56 | +0.22 (+0.66%) | 22,444,675 |
| 3 Sep 2024 | CNY | 32.36 | 33.66 | 32.25 | 33.34 | 33.34 | +0.78 (+2.40%) | 17,746,163 |
| 2 Sep 2024 | CNY | 33.4 | 33.83 | 32.5 | 32.56 | 32.56 | -0.94 (-2.81%) | 16,033,724 |
| 30 Aug 2024 | CNY | 32.23 | 33.89 | 32.17 | 33.5 | 33.5 | +1.14 (+3.52%) | 29,035,740 |
| 29 Aug 2024 | CNY | 31.49 | 32.58 | 31.35 | 32.36 | 32.36 | +0.57 (+1.79%) | 22,791,238 |
| 28 Aug 2024 | CNY | 31.82 | 32 | 31.2 | 31.79 | 31.79 | -0.18 (-0.56%) | 14,069,116 |
| 27 Aug 2024 | CNY | 33 | 33.08 | 31.8 | 31.97 | 31.97 | -1.21 (-3.65%) | 17,834,220 |
| 26 Aug 2024 | CNY | 32.5 | 34.4 | 32.5 | 33.18 | 33.18 | +0.72 (+2.22%) | 26,046,946 |
| 23 Aug 2024 | CNY | 33.95 | 33.95 | 32.46 | 32.46 | 32.46 | -1.74 (-5.09%) | 34,063,353 |
| 22 Aug 2024 | CNY | 35.23 | 35.31 | 33.78 | 34.2 | 34.2 | -1.02 (-2.90%) | 22,391,420 |
| 21 Aug 2024 | CNY | 35.19 | 35.49 | 34.4 | 35.22 | 35.22 | -0.08 (-0.23%) | 18,932,727 |
| 20 Aug 2024 | CNY | 35.88 | 36.25 | 35.07 | 35.3 | 35.3 | -0.68 (-1.89%) | 16,418,280 |
| 19 Aug 2024 | CNY | 36.8 | 37.98 | 35.81 | 35.98 | 35.98 | -0.92 (-2.49%) | 21,657,022 |
| 16 Aug 2024 | CNY | 37.78 | 37.93 | 36.78 | 36.9 | 36.9 | -0.88 (-2.33%) | 11,287,336 |
| 15 Aug 2024 | CNY | 37.63 | 38.3 | 37.44 | 37.78 | 37.78 | +0.04 (+0.11%) | 12,056,545 |
