| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 25.29 | 28.78 | 25.08 | 28.43 | 28.43 | +3.83 (+15.57%) | 63,339,488 |
| 27 Sep 2024 | CNY | 23.37 | 25 | 23.3 | 24.6 | 24.6 | +1.44 (+6.22%) | 12,407,101 |
| 26 Sep 2024 | CNY | 23.1 | 23.2 | 22.61 | 23.16 | 23.16 | +0.64 (+2.84%) | 6,334,850 |
| 25 Sep 2024 | CNY | 22.44 | 23.18 | 22.4 | 22.52 | 22.52 | +0.12 (+0.54%) | 5,284,810 |
| 24 Sep 2024 | CNY | 21.8 | 22.52 | 21.75 | 22.4 | 22.4 | +0.66 (+3.04%) | 4,265,200 |
| 23 Sep 2024 | CNY | 21.57 | 22.06 | 21.5 | 21.74 | 21.74 | -0.22 (-1.00%) | 1,724,960 |
| 20 Sep 2024 | CNY | 21.95 | 22.2 | 21.6 | 21.96 | 21.96 | -0.21 (-0.95%) | 2,536,290 |
| 19 Sep 2024 | CNY | 22.21 | 22.65 | 21.69 | 22.17 | 22.17 | -0.23 (-1.03%) | 3,782,420 |
| 18 Sep 2024 | CNY | 21.51 | 22.41 | 21.5 | 22.4 | 22.4 | +0.58 (+2.66%) | 3,051,800 |
| 13 Sep 2024 | CNY | 21.37 | 22.28 | 21.35 | 21.82 | 21.82 | +0.32 (+1.49%) | 2,505,800 |
| 12 Sep 2024 | CNY | 21.72 | 22.12 | 21.49 | 21.5 | 21.5 | -0.37 (-1.69%) | 1,852,300 |
| 11 Sep 2024 | CNY | 22.28 | 22.6 | 21.85 | 21.87 | 21.87 | -0.24 (-1.09%) | 2,024,290 |
| 10 Sep 2024 | CNY | 21.95 | 22.21 | 21.39 | 22.11 | 22.11 | +0.38 (+1.75%) | 1,917,650 |
| 9 Sep 2024 | CNY | 22 | 22.26 | 21.65 | 21.73 | 21.73 | -0.43 (-1.94%) | 1,677,600 |
| 6 Sep 2024 | CNY | 22.7 | 22.98 | 22.13 | 22.16 | 22.16 | -0.82 (-3.57%) | 2,340,900 |
| 5 Sep 2024 | CNY | 22.35 | 23.5 | 22.18 | 22.98 | 22.98 | +0.63 (+2.82%) | 3,713,800 |
| 4 Sep 2024 | CNY | 22.41 | 22.73 | 22.32 | 22.35 | 22.35 | -0.34 (-1.50%) | 1,671,560 |
| 3 Sep 2024 | CNY | 22.4 | 22.89 | 22.3 | 22.69 | 22.69 | +0.18 (+0.80%) | 1,477,580 |
| 2 Sep 2024 | CNY | 22.94 | 23.08 | 22.46 | 22.51 | 22.51 | -0.38 (-1.66%) | 1,718,300 |
| 30 Aug 2024 | CNY | 22.33 | 23.18 | 22.32 | 22.89 | 22.89 | +0.53 (+2.37%) | 2,440,500 |
| 29 Aug 2024 | CNY | 22.1 | 22.5 | 22.09 | 22.36 | 22.36 | +0.01 (+0.04%) | 1,632,450 |
| 28 Aug 2024 | CNY | 21.88 | 22.66 | 21.8 | 22.35 | 22.35 | +0.45 (+2.05%) | 1,804,350 |
| 27 Aug 2024 | CNY | 22 | 22.45 | 21.59 | 21.9 | 21.9 | -0.2 (-0.90%) | 2,526,380 |
| 26 Aug 2024 | CNY | 22.68 | 22.95 | 22 | 22.1 | 22.1 | -0.88 (-3.83%) | 2,897,500 |
| 23 Aug 2024 | CNY | 23.06 | 23.3 | 22.94 | 22.98 | 22.98 | -0.02 (-0.09%) | 1,594,100 |
| 22 Aug 2024 | CNY | 23.12 | 23.5 | 22.92 | 23 | 23 | -0.13 (-0.56%) | 1,966,730 |
| 21 Aug 2024 | CNY | 23.06 | 23.58 | 23.01 | 23.13 | 23.13 | 0.0 (0.0%) | 1,632,000 |
| 20 Aug 2024 | CNY | 23.51 | 23.78 | 23.02 | 23.13 | 23.13 | -0.65 (-2.73%) | 1,859,800 |
| 19 Aug 2024 | CNY | 23.69 | 24.47 | 23.5 | 23.78 | 23.78 | +0.28 (+1.19%) | 3,286,750 |
| 16 Aug 2024 | CNY | 23.38 | 23.67 | 23.19 | 23.5 | 23.5 | +0.19 (+0.82%) | 2,400,000 |
