| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2024 | CNY | 30.8 | 31.88 | 30.36 | 31.85 | 31.85 | +1.04 (+3.38%) | 7,910,464 |
| 25 Sep 2024 | CNY | 31.51 | 31.66 | 30.7 | 30.81 | 30.81 | -0.44 (-1.41%) | 4,665,387 |
| 24 Sep 2024 | CNY | 30.35 | 31.49 | 30.05 | 31.25 | 31.25 | +1.12 (+3.72%) | 3,439,195 |
| 23 Sep 2024 | CNY | 30.53 | 30.9 | 30 | 30.13 | 30.13 | -0.47 (-1.54%) | 2,430,695 |
| 20 Sep 2024 | CNY | 30.85 | 30.87 | 30.25 | 30.6 | 30.6 | -0.25 (-0.81%) | 2,021,300 |
| 19 Sep 2024 | CNY | 31.11 | 31.48 | 30.55 | 30.85 | 30.85 | -0.01 (-0.03%) | 2,584,215 |
| 18 Sep 2024 | CNY | 30.5 | 31.22 | 30.5 | 30.86 | 30.86 | +0.36 (+1.18%) | 1,684,343 |
| 13 Sep 2024 | CNY | 31.15 | 31.32 | 30.22 | 30.5 | 30.5 | -0.77 (-2.46%) | 3,566,200 |
| 12 Sep 2024 | CNY | 33.34 | 33.65 | 31 | 31.27 | 31.27 | -2.11 (-6.32%) | 5,357,650 |
| 11 Sep 2024 | CNY | 33.21 | 33.59 | 33.04 | 33.38 | 33.38 | +0.06 (+0.18%) | 1,640,776 |
| 10 Sep 2024 | CNY | 33.34 | 33.79 | 32.96 | 33.32 | 33.32 | -0.01 (-0.03%) | 2,959,935 |
| 9 Sep 2024 | CNY | 33.3 | 34.19 | 33.2 | 33.33 | 33.33 | +0.05 (+0.15%) | 3,892,800 |
| 6 Sep 2024 | CNY | 33.49 | 33.68 | 33.25 | 33.28 | 33.28 | -0.28 (-0.83%) | 1,272,300 |
| 5 Sep 2024 | CNY | 33.56 | 33.9 | 33.33 | 33.56 | 33.56 | -0.01 (-0.03%) | 1,414,367 |
| 4 Sep 2024 | CNY | 32.96 | 33.82 | 32.75 | 33.57 | 33.57 | +0.66 (+2.01%) | 2,960,471 |
| 3 Sep 2024 | CNY | 32.29 | 33.26 | 32.12 | 32.91 | 32.91 | +0.63 (+1.95%) | 2,789,984 |
| 2 Sep 2024 | CNY | 32.89 | 33.19 | 32.19 | 32.28 | 32.28 | -0.49 (-1.50%) | 1,843,393 |
| 30 Aug 2024 | CNY | 32.61 | 33.14 | 32.57 | 32.77 | 32.77 | -0.12 (-0.36%) | 3,045,844 |
| 29 Aug 2024 | CNY | 32.01 | 33.1 | 31.79 | 32.89 | 32.89 | +0.79 (+2.46%) | 2,592,855 |
| 28 Aug 2024 | CNY | 32.91 | 33.23 | 31.86 | 32.1 | 32.1 | -0.78 (-2.37%) | 2,507,493 |
| 27 Aug 2024 | CNY | 32.2 | 33.19 | 32.02 | 32.88 | 32.88 | +0.75 (+2.33%) | 2,857,855 |
| 26 Aug 2024 | CNY | 31.66 | 32.3 | 31.14 | 32.13 | 32.13 | +0.53 (+1.68%) | 2,448,732 |
| 23 Aug 2024 | CNY | 31.73 | 32.16 | 31.39 | 31.6 | 31.6 | -0.4 (-1.25%) | 1,760,200 |
| 22 Aug 2024 | CNY | 32.1 | 32.3 | 31.83 | 32 | 32 | 0.0 (0.0%) | 1,672,135 |
| 21 Aug 2024 | CNY | 31.99 | 32.4 | 31.75 | 32 | 32 | +0.14 (+0.44%) | 1,638,920 |
| 20 Aug 2024 | CNY | 32.64 | 32.69 | 31.65 | 31.86 | 31.86 | -0.88 (-2.69%) | 2,473,657 |
| 19 Aug 2024 | CNY | 33.21 | 33.6 | 32.71 | 32.74 | 32.74 | -0.66 (-1.98%) | 2,485,743 |
| 16 Aug 2024 | CNY | 33.2 | 33.6 | 33.07 | 33.4 | 33.4 | +0.01 (+0.03%) | 1,658,719 |
| 15 Aug 2024 | CNY | 33.35 | 33.8 | 33.1 | 33.39 | 33.39 | -0.09 (-0.27%) | 2,114,019 |
| 14 Aug 2024 | CNY | 33.52 | 33.69 | 33.2 | 33.48 | 33.48 | -0.01 (-0.03%) | 1,540,019 |
