| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2024 | CNY | 34.3 | 34.55 | 32.77 | 33.65 | 33.65 | -0.53 (-1.55%) | 13,672,283 |
| 23 Sep 2024 | CNY | 35.2 | 35.24 | 33.03 | 34.18 | 34.18 | -0.71 (-2.03%) | 11,249,738 |
| 20 Sep 2024 | CNY | 34.3 | 35.16 | 33.57 | 34.89 | 34.89 | +0.39 (+1.13%) | 11,021,758 |
| 19 Sep 2024 | CNY | 35.71 | 36.78 | 34 | 34.5 | 34.5 | -1.13 (-3.17%) | 15,493,464 |
| 18 Sep 2024 | CNY | 34.3 | 36.53 | 34.22 | 35.63 | 35.63 | +1.08 (+3.13%) | 9,308,548 |
| 13 Sep 2024 | CNY | 35.56 | 35.71 | 34.54 | 34.55 | 34.55 | -1.17 (-3.28%) | 8,208,449 |
| 12 Sep 2024 | CNY | 35.85 | 36.58 | 35.58 | 35.72 | 35.72 | -0.2 (-0.56%) | 10,070,082 |
| 11 Sep 2024 | CNY | 34 | 36.8 | 33.96 | 35.92 | 35.92 | +1.55 (+4.51%) | 16,182,516 |
| 10 Sep 2024 | CNY | 33.84 | 34.98 | 33.58 | 34.37 | 34.37 | +0.62 (+1.84%) | 11,579,148 |
| 9 Sep 2024 | CNY | 33.12 | 34.06 | 33.02 | 33.75 | 33.75 | +0.3 (+0.90%) | 6,661,515 |
| 6 Sep 2024 | CNY | 33.96 | 34.69 | 33.11 | 33.45 | 33.45 | -0.98 (-2.85%) | 9,613,491 |
| 5 Sep 2024 | CNY | 35.19 | 35.64 | 34.25 | 34.43 | 34.43 | -0.58 (-1.66%) | 11,300,425 |
| 4 Sep 2024 | CNY | 35.36 | 36.36 | 33.6 | 35.01 | 35.01 | -0.74 (-2.07%) | 16,272,195 |
| 3 Sep 2024 | CNY | 35.45 | 36.19 | 34.9 | 35.75 | 35.75 | -0.2 (-0.56%) | 12,282,533 |
| 2 Sep 2024 | CNY | 35.98 | 37.06 | 35.58 | 35.95 | 35.95 | -0.25 (-0.69%) | 13,003,093 |
| 30 Aug 2024 | CNY | 35.98 | 37.15 | 35.64 | 36.2 | 36.2 | -0.3 (-0.82%) | 22,018,510 |
| 29 Aug 2024 | CNY | 31.17 | 36.82 | 30.83 | 36.5 | 36.5 | +5.42 (+17.44%) | 24,279,510 |
| 28 Aug 2024 | CNY | 30.5 | 31.49 | 29.86 | 31.08 | 31.08 | -0.39 (-1.24%) | 6,578,566 |
| 27 Aug 2024 | CNY | 31.61 | 32.09 | 31.2 | 31.47 | 31.47 | -0.43 (-1.35%) | 4,455,472 |
| 26 Aug 2024 | CNY | 30.6 | 32.56 | 30.6 | 31.9 | 31.9 | +1.22 (+3.98%) | 9,478,544 |
| 23 Aug 2024 | CNY | 30.8 | 31.48 | 30.41 | 30.68 | 30.68 | -0.24 (-0.78%) | 5,045,936 |
| 22 Aug 2024 | CNY | 31.59 | 31.89 | 30.58 | 30.92 | 30.92 | -0.67 (-2.12%) | 8,289,438 |
| 21 Aug 2024 | CNY | 32.56 | 32.88 | 31.5 | 31.59 | 31.59 | -1.26 (-3.84%) | 9,454,908 |
| 20 Aug 2024 | CNY | 32.6 | 33.49 | 32.56 | 32.85 | 32.85 | -0.25 (-0.76%) | 8,349,550 |
| 19 Aug 2024 | CNY | 31.5 | 34.2 | 31.3 | 33.1 | 33.1 | +1.21 (+3.79%) | 13,355,895 |
| 16 Aug 2024 | CNY | 32.18 | 32.77 | 31.6 | 31.89 | 31.89 | -0.38 (-1.18%) | 9,122,455 |
| 15 Aug 2024 | CNY | 32 | 32.99 | 31.67 | 32.27 | 32.27 | -0.17 (-0.52%) | 9,894,562 |
| 14 Aug 2024 | CNY | 33.5 | 33.5 | 31.78 | 32.44 | 32.44 | -0.91 (-2.73%) | 12,981,643 |
| 13 Aug 2024 | CNY | 31.18 | 34.18 | 30.82 | 33.35 | 33.35 | +2.23 (+7.17%) | 18,487,558 |
| 12 Aug 2024 | CNY | 31.88 | 32.56 | 30.2 | 31.12 | 31.12 | -0.03 (-0.10%) | 14,068,220 |
