| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 38.2 | 42.49 | 37.9 | 42.15 | 42.15 | +5.71 (+15.67%) | 54,217,492 |
| 27 Sep 2024 | CNY | 35.44 | 37 | 34.6 | 36.44 | 36.44 | +2.04 (+5.93%) | 10,158,774 |
| 26 Sep 2024 | CNY | 33.11 | 34.4 | 32.98 | 34.4 | 34.4 | +1.29 (+3.90%) | 6,335,278 |
| 25 Sep 2024 | CNY | 32.99 | 33.97 | 32.8 | 33.11 | 33.11 | +0.32 (+0.98%) | 6,831,387 |
| 24 Sep 2024 | CNY | 31.22 | 32.85 | 30.97 | 32.79 | 32.79 | +1.66 (+5.33%) | 6,600,806 |
| 23 Sep 2024 | CNY | 31 | 31.65 | 30.6 | 31.13 | 31.13 | +0.09 (+0.29%) | 3,609,201 |
| 20 Sep 2024 | CNY | 32.28 | 32.35 | 30.91 | 31.04 | 31.04 | -0.61 (-1.93%) | 4,260,871 |
| 19 Sep 2024 | CNY | 31.7 | 32 | 31.01 | 31.65 | 31.65 | +0.23 (+0.73%) | 3,894,673 |
| 18 Sep 2024 | CNY | 31.99 | 32.09 | 31.18 | 31.42 | 31.42 | -0.59 (-1.84%) | 2,544,579 |
| 13 Sep 2024 | CNY | 33.22 | 33.37 | 32.01 | 32.01 | 32.01 | -0.61 (-1.87%) | 4,656,450 |
| 12 Sep 2024 | CNY | 33.34 | 33.55 | 32.56 | 32.62 | 32.62 | -0.48 (-1.45%) | 3,482,006 |
| 11 Sep 2024 | CNY | 32.44 | 33.1 | 32.44 | 33.1 | 33.1 | +0.26 (+0.79%) | 4,227,600 |
| 10 Sep 2024 | CNY | 31.3 | 33.27 | 30.87 | 32.84 | 32.84 | +1.7 (+5.46%) | 6,421,359 |
| 9 Sep 2024 | CNY | 31.3 | 31.51 | 30.83 | 31.14 | 31.14 | -0.37 (-1.17%) | 2,693,036 |
| 6 Sep 2024 | CNY | 32.68 | 32.87 | 31.51 | 31.51 | 31.51 | -1.05 (-3.22%) | 3,315,900 |
| 5 Sep 2024 | CNY | 32.39 | 33.09 | 32.14 | 32.56 | 32.56 | +0.18 (+0.56%) | 2,291,475 |
| 4 Sep 2024 | CNY | 32.5 | 32.79 | 32.08 | 32.38 | 32.38 | -0.49 (-1.49%) | 2,553,249 |
| 3 Sep 2024 | CNY | 32.46 | 33.19 | 32.42 | 32.87 | 32.87 | +0.4 (+1.23%) | 2,283,266 |
| 2 Sep 2024 | CNY | 33.71 | 33.93 | 32.46 | 32.47 | 32.47 | -1.23 (-3.65%) | 3,416,600 |
| 30 Aug 2024 | CNY | 33.02 | 34.17 | 32.97 | 33.7 | 33.7 | +0.69 (+2.09%) | 4,606,161 |
| 29 Aug 2024 | CNY | 32 | 33.46 | 31.55 | 33.01 | 33.01 | +0.82 (+2.55%) | 4,272,800 |
| 28 Aug 2024 | CNY | 32.48 | 33.03 | 31.93 | 32.19 | 32.19 | -0.29 (-0.89%) | 2,872,800 |
| 27 Aug 2024 | CNY | 33.15 | 33.15 | 32.41 | 32.48 | 32.48 | -0.84 (-2.52%) | 3,821,590 |
| 26 Aug 2024 | CNY | 33.5 | 33.89 | 32.98 | 33.32 | 33.32 | -0.65 (-1.91%) | 4,986,737 |
| 23 Aug 2024 | CNY | 33.59 | 34.36 | 33.59 | 33.97 | 33.97 | -0.15 (-0.44%) | 5,354,719 |
| 22 Aug 2024 | CNY | 33.82 | 34.69 | 33.3 | 34.12 | 34.12 | +0.32 (+0.95%) | 7,822,888 |
| 21 Aug 2024 | CNY | 32.89 | 34.77 | 32.89 | 33.8 | 33.8 | +0.64 (+1.93%) | 8,031,035 |
| 20 Aug 2024 | CNY | 33.35 | 35 | 33.08 | 33.16 | 33.16 | +0.48 (+1.47%) | 9,075,466 |
| 19 Aug 2024 | CNY | 32.8 | 33.71 | 32.6 | 32.68 | 32.68 | -0.39 (-1.18%) | 3,510,890 |
| 16 Aug 2024 | CNY | 32.69 | 33.38 | 32.52 | 33.07 | 33.07 | +0.66 (+2.04%) | 4,784,425 |
