| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2024 | CNY | 29 | 30.4 | 28.81 | 30.38 | 30.38 | +0.93 (+3.16%) | 4,937,287 |
| 23 Sep 2024 | CNY | 29 | 30.12 | 28.97 | 29.45 | 29.45 | +0.42 (+1.45%) | 3,370,859 |
| 20 Sep 2024 | CNY | 29 | 29.27 | 28.56 | 29.03 | 29.03 | -0.08 (-0.27%) | 2,783,465 |
| 19 Sep 2024 | CNY | 28.73 | 29.6 | 28.42 | 29.11 | 29.11 | +0.49 (+1.71%) | 4,697,525 |
| 18 Sep 2024 | CNY | 28.8 | 29.28 | 27.87 | 28.62 | 28.62 | +0.05 (+0.18%) | 4,425,108 |
| 13 Sep 2024 | CNY | 29.96 | 30.18 | 28.52 | 28.57 | 28.57 | -1.37 (-4.58%) | 5,799,871 |
| 12 Sep 2024 | CNY | 30.99 | 31.25 | 29.85 | 29.94 | 29.94 | -1.13 (-3.64%) | 4,056,275 |
| 11 Sep 2024 | CNY | 30.82 | 31.1 | 30.6 | 31.07 | 31.07 | +0.05 (+0.16%) | 2,628,625 |
| 10 Sep 2024 | CNY | 31.14 | 31.69 | 30.45 | 31.02 | 31.02 | -0.13 (-0.42%) | 2,622,150 |
| 9 Sep 2024 | CNY | 30.4 | 31.8 | 30.31 | 31.15 | 31.15 | +0.48 (+1.57%) | 5,442,680 |
| 6 Sep 2024 | CNY | 31.54 | 31.75 | 30.5 | 30.67 | 30.67 | -0.86 (-2.73%) | 3,779,236 |
| 5 Sep 2024 | CNY | 31.76 | 32.18 | 31.35 | 31.53 | 31.53 | -0.3 (-0.94%) | 3,352,248 |
| 4 Sep 2024 | CNY | 31.65 | 32.11 | 31.5 | 31.83 | 31.83 | +0.03 (+0.09%) | 2,440,200 |
| 3 Sep 2024 | CNY | 31.16 | 32.2 | 31.16 | 31.8 | 31.8 | +0.46 (+1.47%) | 5,756,943 |
| 2 Sep 2024 | CNY | 31.49 | 32.65 | 31.28 | 31.34 | 31.34 | -0.16 (-0.51%) | 6,543,793 |
| 30 Aug 2024 | CNY | 31.07 | 32.32 | 30.7 | 31.5 | 31.5 | +0.43 (+1.38%) | 5,952,538 |
| 29 Aug 2024 | CNY | 30.6 | 31.56 | 29.94 | 31.07 | 31.07 | +0.59 (+1.94%) | 5,590,688 |
| 28 Aug 2024 | CNY | 28.8 | 30.57 | 28.7 | 30.48 | 30.48 | +1.61 (+5.58%) | 5,254,388 |
| 27 Aug 2024 | CNY | 28.77 | 29.44 | 28.55 | 28.87 | 28.87 | -0.01 (-0.03%) | 2,452,850 |
| 26 Aug 2024 | CNY | 29 | 29.66 | 28.64 | 28.88 | 28.88 | -0.2 (-0.69%) | 4,101,790 |
| 23 Aug 2024 | CNY | 28.68 | 29.45 | 27.81 | 29.08 | 29.08 | 0.0 (0.0%) | 6,894,682 |
| 22 Aug 2024 | CNY | 28.45 | 29.27 | 27.91 | 29.08 | 29.08 | +0.58 (+2.04%) | 5,349,815 |
| 21 Aug 2024 | CNY | 28.87 | 29.13 | 28.44 | 28.5 | 28.5 | -0.45 (-1.55%) | 2,482,799 |
| 20 Aug 2024 | CNY | 29.36 | 29.53 | 28.76 | 28.95 | 28.95 | -0.45 (-1.53%) | 3,890,451 |
| 19 Aug 2024 | CNY | 29.45 | 29.98 | 29.26 | 29.4 | 29.4 | -0.12 (-0.41%) | 3,150,607 |
| 16 Aug 2024 | CNY | 29.54 | 30.15 | 29.32 | 29.52 | 29.52 | -0.02 (-0.07%) | 3,327,386 |
| 15 Aug 2024 | CNY | 29.59 | 29.67 | 28.95 | 29.54 | 29.54 | -0.07 (-0.24%) | 6,899,416 |
| 14 Aug 2024 | CNY | 30.33 | 30.34 | 29 | 29.61 | 29.61 | -0.71 (-2.34%) | 5,318,885 |
| 13 Aug 2024 | CNY | 30.4 | 30.68 | 29.9 | 30.32 | 30.32 | -0.1 (-0.33%) | 3,306,927 |
| 12 Aug 2024 | CNY | 30.97 | 31.1 | 30.19 | 30.42 | 30.42 | -0.68 (-2.19%) | 5,373,996 |
