| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 24.05 | 25.08 | 23.8 | 24.68 | 24.68 | +1.1 (+4.66%) | 11,433,302 |
| 26 Sep 2024 | CNY | 23 | 23.58 | 22.79 | 23.58 | 23.58 | +0.52 (+2.25%) | 2,368,830 |
| 25 Sep 2024 | CNY | 23.5 | 23.8 | 23.01 | 23.06 | 23.06 | -0.05 (-0.22%) | 3,080,230 |
| 24 Sep 2024 | CNY | 23 | 23.2 | 22.31 | 23.11 | 23.11 | +0.08 (+0.35%) | 3,181,503 |
| 23 Sep 2024 | CNY | 22.64 | 23.4 | 22.33 | 23.03 | 23.03 | +0.38 (+1.68%) | 3,396,403 |
| 20 Sep 2024 | CNY | 21.92 | 23 | 21.88 | 22.65 | 22.65 | +0.15 (+0.67%) | 3,443,336 |
| 19 Sep 2024 | CNY | 21.34 | 23.92 | 21.34 | 22.5 | 22.5 | +1.31 (+6.18%) | 3,561,676 |
| 18 Sep 2024 | CNY | 21.25 | 21.39 | 20.8 | 21.19 | 21.19 | -0.1 (-0.47%) | 789,940 |
| 13 Sep 2024 | CNY | 21.72 | 21.72 | 21.21 | 21.29 | 21.29 | -0.36 (-1.66%) | 804,260 |
| 12 Sep 2024 | CNY | 21.75 | 22.06 | 21.65 | 21.65 | 21.65 | -0.1 (-0.46%) | 751,300 |
| 11 Sep 2024 | CNY | 22.03 | 22.03 | 21.64 | 21.75 | 21.75 | -0.45 (-2.03%) | 888,640 |
| 10 Sep 2024 | CNY | 21.74 | 22.2 | 21.5 | 22.2 | 22.2 | +0.39 (+1.79%) | 1,212,270 |
| 9 Sep 2024 | CNY | 21.45 | 21.87 | 21.12 | 21.81 | 21.81 | +0.28 (+1.30%) | 1,065,890 |
| 6 Sep 2024 | CNY | 22.14 | 22.25 | 21.52 | 21.53 | 21.53 | -0.69 (-3.11%) | 1,158,700 |
| 5 Sep 2024 | CNY | 21.83 | 22.36 | 21.82 | 22.22 | 22.22 | +0.37 (+1.69%) | 829,903 |
| 4 Sep 2024 | CNY | 21.88 | 22.06 | 21.63 | 21.85 | 21.85 | -0.19 (-0.86%) | 848,560 |
| 3 Sep 2024 | CNY | 21.77 | 22.25 | 21.61 | 22.04 | 22.04 | +0.33 (+1.52%) | 1,137,770 |
| 2 Sep 2024 | CNY | 22.56 | 22.79 | 21.71 | 21.71 | 21.71 | -0.89 (-3.94%) | 1,432,773 |
| 30 Aug 2024 | CNY | 22.4 | 23.01 | 22.02 | 22.6 | 22.6 | +0.29 (+1.30%) | 1,332,773 |
| 29 Aug 2024 | CNY | 21.72 | 22.39 | 21.63 | 22.31 | 22.31 | +0.44 (+2.01%) | 1,005,380 |
| 28 Aug 2024 | CNY | 21.99 | 22.23 | 21.72 | 21.87 | 21.87 | -0.13 (-0.59%) | 859,560 |
| 27 Aug 2024 | CNY | 22.71 | 22.71 | 21.87 | 22 | 22 | -0.71 (-3.13%) | 1,220,823 |
| 26 Aug 2024 | CNY | 22.8 | 22.92 | 22.32 | 22.71 | 22.71 | +0.19 (+0.84%) | 898,380 |
| 23 Aug 2024 | CNY | 22.49 | 22.75 | 22.12 | 22.52 | 22.52 | -0.04 (-0.18%) | 953,530 |
| 22 Aug 2024 | CNY | 23.24 | 23.32 | 22.5 | 22.56 | 22.56 | -0.43 (-1.87%) | 1,194,610 |
| 21 Aug 2024 | CNY | 22.87 | 23.35 | 22.7 | 22.99 | 22.99 | +0.09 (+0.39%) | 999,420 |
| 20 Aug 2024 | CNY | 23.5 | 23.5 | 22.75 | 22.9 | 22.9 | -0.26 (-1.12%) | 1,028,788 |
| 19 Aug 2024 | CNY | 23.75 | 23.79 | 23.12 | 23.16 | 23.16 | -0.47 (-1.99%) | 1,342,030 |
| 16 Aug 2024 | CNY | 24.23 | 24.23 | 23.61 | 23.63 | 23.63 | -0.18 (-0.76%) | 1,290,150 |
| 15 Aug 2024 | CNY | 23.21 | 24.03 | 23.08 | 23.81 | 23.81 | +0.25 (+1.06%) | 1,446,600 |
