| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 23.5 | 25.16 | 23.5 | 24.6 | 24.6 | +1.42 (+6.13%) | 30,109,210 |
| 26 Sep 2024 | CNY | 22.85 | 23.18 | 22.56 | 23.18 | 23.18 | +0.13 (+0.56%) | 1,586,421 |
| 25 Sep 2024 | CNY | 22.68 | 23.34 | 22.67 | 23.05 | 23.05 | +0.38 (+1.68%) | 1,823,530 |
| 24 Sep 2024 | CNY | 21.92 | 22.88 | 21.92 | 22.67 | 22.67 | +0.85 (+3.90%) | 1,511,055 |
| 23 Sep 2024 | CNY | 22 | 22.26 | 21.77 | 21.82 | 21.82 | -0.22 (-1.00%) | 1,107,195 |
| 20 Sep 2024 | CNY | 22.59 | 22.59 | 22 | 22.04 | 22.04 | -0.18 (-0.81%) | 1,885,850 |
| 19 Sep 2024 | CNY | 22.36 | 22.42 | 21.91 | 22.22 | 22.22 | -0.11 (-0.49%) | 1,366,060 |
| 18 Sep 2024 | CNY | 22.07 | 22.41 | 21.86 | 22.33 | 22.33 | +0.26 (+1.18%) | 1,273,544 |
| 13 Sep 2024 | CNY | 22.27 | 22.4 | 21.85 | 22.07 | 22.07 | -0.18 (-0.81%) | 1,691,811 |
| 12 Sep 2024 | CNY | 21.55 | 22.5 | 21.38 | 22.25 | 22.25 | +0.55 (+2.53%) | 1,835,430 |
| 11 Sep 2024 | CNY | 21.42 | 21.9 | 21.26 | 21.7 | 21.7 | +0.1 (+0.46%) | 1,682,520 |
| 10 Sep 2024 | CNY | 20.67 | 22.62 | 20.67 | 21.6 | 21.6 | +0.87 (+4.20%) | 2,501,421 |
| 9 Sep 2024 | CNY | 21.18 | 21.45 | 20.7 | 20.73 | 20.73 | -0.42 (-1.99%) | 1,278,764 |
| 6 Sep 2024 | CNY | 21.33 | 21.33 | 20.81 | 21.15 | 21.15 | -0.14 (-0.66%) | 1,620,880 |
| 5 Sep 2024 | CNY | 20.52 | 21.65 | 20.52 | 21.29 | 21.29 | +0.7 (+3.40%) | 1,898,790 |
| 4 Sep 2024 | CNY | 20.24 | 20.8 | 20.13 | 20.59 | 20.59 | +0.12 (+0.59%) | 884,611 |
| 3 Sep 2024 | CNY | 20.4 | 20.65 | 20.2 | 20.47 | 20.47 | +0.08 (+0.39%) | 810,880 |
| 2 Sep 2024 | CNY | 20.66 | 20.8 | 20.38 | 20.39 | 20.39 | -0.34 (-1.64%) | 847,140 |
| 30 Aug 2024 | CNY | 20.33 | 21.23 | 20.12 | 20.73 | 20.73 | +0.18 (+0.88%) | 1,293,030 |
| 29 Aug 2024 | CNY | 20.05 | 20.75 | 20 | 20.55 | 20.55 | +0.34 (+1.68%) | 1,033,940 |
| 28 Aug 2024 | CNY | 20.36 | 20.47 | 20.04 | 20.21 | 20.21 | +0.09 (+0.45%) | 634,360 |
| 27 Aug 2024 | CNY | 20.55 | 20.55 | 19.91 | 20.12 | 20.12 | -0.27 (-1.32%) | 602,880 |
| 26 Aug 2024 | CNY | 20.18 | 20.58 | 20.14 | 20.39 | 20.39 | +0.22 (+1.09%) | 651,950 |
| 23 Aug 2024 | CNY | 20.3 | 20.34 | 19.8 | 20.17 | 20.17 | -0.07 (-0.35%) | 770,200 |
| 22 Aug 2024 | CNY | 20.73 | 20.92 | 20.21 | 20.24 | 20.24 | -0.65 (-3.11%) | 1,126,013 |
| 21 Aug 2024 | CNY | 20.81 | 21 | 20.61 | 20.89 | 20.89 | +0.07 (+0.34%) | 617,707 |
| 20 Aug 2024 | CNY | 21.54 | 21.64 | 20.73 | 20.82 | 20.82 | -0.55 (-2.57%) | 1,331,350 |
| 19 Aug 2024 | CNY | 20.58 | 21.75 | 20.53 | 21.37 | 21.37 | +0.58 (+2.79%) | 1,558,470 |
| 16 Aug 2024 | CNY | 21.5 | 21.5 | 20.71 | 20.79 | 20.79 | -0.4 (-1.89%) | 1,290,990 |
| 15 Aug 2024 | CNY | 21.45 | 21.66 | 20.91 | 21.19 | 21.19 | -0.67 (-3.06%) | 2,189,167 |
