| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 30.38 | 32.43 | 29.83 | 31.77 | 31.77 | +2.13 (+7.19%) | 178,297,816 |
| 26 Sep 2024 | CNY | 28.4 | 29.64 | 28.27 | 29.64 | 29.64 | +1.09 (+3.82%) | 53,697,809 |
| 25 Sep 2024 | CNY | 28.5 | 29.89 | 28.33 | 28.55 | 28.55 | +0.36 (+1.28%) | 64,239,461 |
| 24 Sep 2024 | CNY | 27 | 28.2 | 26.55 | 28.19 | 28.19 | +1.48 (+5.54%) | 53,880,117 |
| 23 Sep 2024 | CNY | 27.02 | 27.37 | 26.67 | 26.71 | 26.71 | -0.49 (-1.80%) | 22,104,058 |
| 20 Sep 2024 | CNY | 27.03 | 27.27 | 26.75 | 27.2 | 27.2 | -0.04 (-0.15%) | 22,828,788 |
| 19 Sep 2024 | CNY | 26.6 | 27.66 | 26.4 | 27.24 | 27.24 | +0.74 (+2.79%) | 31,728,154 |
| 18 Sep 2024 | CNY | 27.2 | 27.28 | 26.09 | 26.5 | 26.5 | -1.1 (-3.99%) | 34,504,350 |
| 13 Sep 2024 | CNY | 28.05 | 28.23 | 27.4 | 27.6 | 27.6 | +0.29 (+1.06%) | 37,797,479 |
| 12 Sep 2024 | CNY | 27.95 | 28.84 | 27.31 | 27.31 | 27.31 | -0.26 (-0.94%) | 43,554,911 |
| 11 Sep 2024 | CNY | 27.5 | 28.28 | 27.16 | 27.57 | 27.57 | +0.18 (+0.66%) | 38,899,696 |
| 10 Sep 2024 | CNY | 27.3 | 27.58 | 26.35 | 27.39 | 27.39 | +0.13 (+0.48%) | 34,033,563 |
| 9 Sep 2024 | CNY | 26.84 | 27.66 | 26.6 | 27.26 | 27.26 | +0.1 (+0.37%) | 33,135,064 |
| 6 Sep 2024 | CNY | 26.86 | 27.85 | 26.52 | 27.16 | 27.16 | +0.3 (+1.12%) | 51,754,064 |
| 5 Sep 2024 | CNY | 25.71 | 27.79 | 25.71 | 26.86 | 26.86 | +1.16 (+4.51%) | 56,950,923 |
| 4 Sep 2024 | CNY | 25.69 | 26.14 | 25.63 | 25.7 | 25.7 | -0.4 (-1.53%) | 19,616,639 |
| 3 Sep 2024 | CNY | 25.81 | 26.33 | 25.59 | 26.1 | 26.1 | +0.27 (+1.05%) | 23,776,348 |
| 2 Sep 2024 | CNY | 27 | 27.25 | 25.83 | 25.83 | 25.83 | -1.33 (-4.90%) | 35,752,771 |
| 30 Aug 2024 | CNY | 26.24 | 27.65 | 26.2 | 27.16 | 27.16 | +0.99 (+3.78%) | 43,730,774 |
| 29 Aug 2024 | CNY | 25.84 | 26.66 | 25.73 | 26.17 | 26.17 | +0.05 (+0.19%) | 26,134,872 |
| 28 Aug 2024 | CNY | 25.76 | 26.36 | 25.25 | 26.12 | 26.12 | +0.19 (+0.73%) | 25,435,176 |
| 27 Aug 2024 | CNY | 26.82 | 27.01 | 25.76 | 25.93 | 25.93 | -0.81 (-3.03%) | 25,892,398 |
| 26 Aug 2024 | CNY | 26.13 | 27.48 | 26 | 26.74 | 26.74 | +0.6 (+2.30%) | 36,011,936 |
| 23 Aug 2024 | CNY | 26.76 | 27.1 | 25.88 | 26.14 | 26.14 | -0.48 (-1.80%) | 33,713,094 |
| 22 Aug 2024 | CNY | 27.2 | 28.05 | 26.59 | 26.62 | 26.62 | -0.58 (-2.13%) | 29,769,100 |
| 21 Aug 2024 | CNY | 27.95 | 28.56 | 27.16 | 27.2 | 27.2 | -0.85 (-3.03%) | 34,267,463 |
| 20 Aug 2024 | CNY | 28.89 | 29.3 | 27.9 | 28.05 | 28.05 | -1.13 (-3.87%) | 47,733,426 |
| 19 Aug 2024 | CNY | 27.72 | 29.96 | 27.5 | 29.18 | 29.18 | +1.43 (+5.15%) | 60,838,894 |
| 16 Aug 2024 | CNY | 28.31 | 28.47 | 27.69 | 27.75 | 27.75 | -0.59 (-2.08%) | 26,865,900 |
| 15 Aug 2024 | CNY | 27.62 | 29.24 | 27.62 | 28.34 | 28.34 | +0.33 (+1.18%) | 48,680,467 |
