| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 27.69 | 31.57 | 27.21 | 30.45 | 30.45 | +3.93 (+14.82%) | 10,539,900 |
| 27 Sep 2024 | CNY | 24.46 | 26.68 | 24.46 | 26.52 | 26.52 | +2.18 (+8.96%) | 7,817,496 |
| 26 Sep 2024 | CNY | 23.77 | 24.34 | 23.61 | 24.34 | 24.34 | +0.79 (+3.35%) | 5,749,596 |
| 25 Sep 2024 | CNY | 23.63 | 24.33 | 23.35 | 23.55 | 23.55 | +0.22 (+0.94%) | 5,244,696 |
| 24 Sep 2024 | CNY | 22.99 | 23.65 | 22.45 | 23.33 | 23.33 | +0.32 (+1.39%) | 5,047,200 |
| 23 Sep 2024 | CNY | 22.85 | 23.5 | 22.42 | 23.01 | 23.01 | +0.23 (+1.01%) | 5,041,356 |
| 20 Sep 2024 | CNY | 21.72 | 22.89 | 21.57 | 22.78 | 22.78 | +1.18 (+5.46%) | 4,915,900 |
| 19 Sep 2024 | CNY | 21.7 | 21.87 | 21.05 | 21.6 | 21.6 | -0.01 (-0.05%) | 3,030,080 |
| 18 Sep 2024 | CNY | 21.36 | 22.97 | 21.14 | 21.61 | 21.61 | +0.28 (+1.31%) | 3,498,700 |
| 13 Sep 2024 | CNY | 22.28 | 22.67 | 21.3 | 21.33 | 21.33 | -1.03 (-4.61%) | 3,450,400 |
| 12 Sep 2024 | CNY | 22.38 | 22.93 | 22.3 | 22.36 | 22.36 | +0.27 (+1.22%) | 3,934,300 |
| 11 Sep 2024 | CNY | 22.8 | 22.97 | 21.82 | 22.09 | 22.09 | -0.97 (-4.21%) | 4,598,400 |
| 10 Sep 2024 | CNY | 22.27 | 23.08 | 22.08 | 23.06 | 23.06 | +0.79 (+3.55%) | 4,687,256 |
| 9 Sep 2024 | CNY | 22.21 | 22.68 | 21.52 | 22.27 | 22.27 | +0.12 (+0.54%) | 3,287,600 |
| 6 Sep 2024 | CNY | 22.6 | 23.31 | 22.01 | 22.15 | 22.15 | -0.38 (-1.69%) | 4,879,080 |
| 5 Sep 2024 | CNY | 22.48 | 22.63 | 22.3 | 22.53 | 22.53 | +0.17 (+0.76%) | 1,989,000 |
| 4 Sep 2024 | CNY | 22.8 | 22.81 | 22 | 22.36 | 22.36 | -0.63 (-2.74%) | 3,552,600 |
| 3 Sep 2024 | CNY | 22.66 | 23.15 | 22.5 | 22.99 | 22.99 | +0.21 (+0.92%) | 4,588,300 |
| 2 Sep 2024 | CNY | 22.61 | 23.5 | 22.61 | 22.78 | 22.78 | -1.2 (-5.00%) | 6,753,100 |
| 30 Aug 2024 | CNY | 21.2 | 24.86 | 21.2 | 23.98 | 23.98 | +3 (+14.30%) | 12,104,200 |
| 29 Aug 2024 | CNY | 21.93 | 21.97 | 20.98 | 20.98 | 20.98 | -0.77 (-3.54%) | 4,115,800 |
| 28 Aug 2024 | CNY | 21.28 | 22.45 | 21 | 21.75 | 21.75 | +0.16 (+0.74%) | 3,098,501 |
| 27 Aug 2024 | CNY | 21.59 | 22.17 | 21.28 | 21.59 | 21.59 | -0.64 (-2.88%) | 3,457,400 |
| 26 Aug 2024 | CNY | 22.41 | 22.6 | 21.95 | 22.23 | 22.23 | -0.67 (-2.93%) | 5,435,300 |
| 23 Aug 2024 | CNY | 21.76 | 23.48 | 21.73 | 22.9 | 22.9 | +1.14 (+5.24%) | 7,492,212 |
| 22 Aug 2024 | CNY | 22.75 | 23.52 | 21.65 | 21.76 | 21.76 | -1.51 (-6.49%) | 7,570,500 |
| 21 Aug 2024 | CNY | 22.2 | 23.56 | 21.96 | 23.27 | 23.27 | +1.14 (+5.15%) | 8,285,140 |
| 20 Aug 2024 | CNY | 21.33 | 22.47 | 21.28 | 22.13 | 22.13 | +0.1 (+0.45%) | 6,963,651 |
| 19 Aug 2024 | CNY | 22.5 | 24.75 | 21.88 | 22.03 | 22.03 | -0.22 (-0.99%) | 11,789,991 |
| 16 Aug 2024 | CNY | 20.89 | 22.5 | 20.81 | 22.25 | 22.25 | +1.21 (+5.75%) | 7,556,953 |
