| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 24.55 | 25.93 | 24.12 | 25.27 | 25.27 | +1.09 (+4.51%) | 31,914,700 |
| 26 Sep 2024 | CNY | 23.3 | 24.18 | 23.25 | 24.18 | 24.18 | +0.7 (+2.98%) | 6,050,600 |
| 25 Sep 2024 | CNY | 23.25 | 24.49 | 23.01 | 23.48 | 23.48 | +0.48 (+2.09%) | 7,661,646 |
| 24 Sep 2024 | CNY | 22.24 | 23 | 21.78 | 23 | 23 | +0.84 (+3.79%) | 5,801,300 |
| 23 Sep 2024 | CNY | 21.65 | 22.5 | 21.51 | 22.16 | 22.16 | +0.51 (+2.36%) | 5,007,600 |
| 20 Sep 2024 | CNY | 21.87 | 22.07 | 21.56 | 21.65 | 21.65 | -0.19 (-0.87%) | 3,401,170 |
| 19 Sep 2024 | CNY | 22.02 | 22.19 | 21.74 | 21.84 | 21.84 | +0.02 (+0.09%) | 3,728,016 |
| 18 Sep 2024 | CNY | 22.18 | 22.29 | 21.54 | 21.82 | 21.82 | -0.3 (-1.36%) | 2,908,423 |
| 13 Sep 2024 | CNY | 22.47 | 22.98 | 22.11 | 22.12 | 22.12 | -0.4 (-1.78%) | 3,673,561 |
| 12 Sep 2024 | CNY | 23.3 | 23.67 | 22.52 | 22.52 | 22.52 | -0.48 (-2.09%) | 4,170,309 |
| 11 Sep 2024 | CNY | 23.27 | 23.54 | 22.91 | 23 | 23 | -0.39 (-1.67%) | 3,119,700 |
| 10 Sep 2024 | CNY | 23.24 | 23.45 | 22.72 | 23.39 | 23.39 | +0.15 (+0.65%) | 3,018,000 |
| 9 Sep 2024 | CNY | 23.09 | 23.43 | 22.91 | 23.24 | 23.24 | +0.08 (+0.35%) | 2,226,211 |
| 6 Sep 2024 | CNY | 23.71 | 23.78 | 23.14 | 23.16 | 23.16 | -0.52 (-2.20%) | 3,420,800 |
| 5 Sep 2024 | CNY | 23.55 | 24.08 | 23.55 | 23.68 | 23.68 | -0.16 (-0.67%) | 3,094,600 |
| 4 Sep 2024 | CNY | 24.07 | 24.08 | 23.48 | 23.84 | 23.84 | -0.66 (-2.69%) | 4,548,946 |
| 3 Sep 2024 | CNY | 24.28 | 24.59 | 23.83 | 24.5 | 24.5 | +0.22 (+0.91%) | 4,925,400 |
| 2 Sep 2024 | CNY | 24.46 | 24.88 | 24.05 | 24.28 | 24.28 | -0.34 (-1.38%) | 5,621,716 |
| 30 Aug 2024 | CNY | 24.18 | 25.15 | 24 | 24.62 | 24.62 | +0.84 (+3.53%) | 7,010,987 |
| 29 Aug 2024 | CNY | 22.8 | 23.89 | 22.74 | 23.78 | 23.78 | +0.48 (+2.06%) | 3,761,899 |
| 28 Aug 2024 | CNY | 22.9 | 23.98 | 22.9 | 23.3 | 23.3 | +0.03 (+0.13%) | 3,246,395 |
| 27 Aug 2024 | CNY | 23.9 | 23.9 | 23.2 | 23.27 | 23.27 | -0.84 (-3.48%) | 3,882,371 |
| 26 Aug 2024 | CNY | 23.78 | 24.29 | 23.5 | 24.11 | 24.11 | +0.38 (+1.60%) | 4,289,800 |
| 23 Aug 2024 | CNY | 24.05 | 24.16 | 23.58 | 23.73 | 23.73 | -0.43 (-1.78%) | 4,268,300 |
| 22 Aug 2024 | CNY | 24.56 | 25.24 | 23.74 | 24.16 | 24.16 | -0.45 (-1.83%) | 6,627,200 |
| 21 Aug 2024 | CNY | 24 | 24.9 | 24 | 24.61 | 24.61 | +0.22 (+0.90%) | 4,358,335 |
| 20 Aug 2024 | CNY | 24.83 | 25.08 | 24.27 | 24.39 | 24.39 | -0.53 (-2.13%) | 5,503,145 |
| 19 Aug 2024 | CNY | 26 | 26.09 | 24.47 | 24.92 | 24.92 | -1.58 (-5.96%) | 8,556,756 |
| 16 Aug 2024 | CNY | 26.8 | 27.45 | 26.5 | 26.5 | 26.5 | +0.05 (+0.19%) | 9,785,459 |
| 15 Aug 2024 | CNY | 25.65 | 26.8 | 25.51 | 26.45 | 26.45 | +0.29 (+1.11%) | 7,890,947 |
