| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2024 | CNY | 47.8 | 49.89 | 47.8 | 48.15 | 48.15 | +0.75 (+1.58%) | 7,192,056 |
| 24 Sep 2024 | CNY | 45.88 | 47.5 | 45.55 | 47.4 | 47.4 | +1.79 (+3.92%) | 953,400 |
| 23 Sep 2024 | CNY | 46.28 | 46.6 | 45.51 | 45.61 | 45.61 | -0.46 (-1.00%) | 588,030 |
| 20 Sep 2024 | CNY | 46.79 | 46.97 | 45.82 | 46.07 | 46.07 | -0.71 (-1.52%) | 612,817 |
| 19 Sep 2024 | CNY | 46.9 | 47.84 | 46.23 | 46.78 | 46.78 | -0.18 (-0.38%) | 669,000 |
| 18 Sep 2024 | CNY | 46.7 | 47.09 | 46 | 46.96 | 46.96 | +0.21 (+0.45%) | 463,768 |
| 13 Sep 2024 | CNY | 48.09 | 48.57 | 46.67 | 46.75 | 46.75 | -1.3 (-2.71%) | 449,727 |
| 12 Sep 2024 | CNY | 48.87 | 49.69 | 48.02 | 48.05 | 48.05 | -0.97 (-1.98%) | 550,718 |
| 11 Sep 2024 | CNY | 47.28 | 49.97 | 47.28 | 49.02 | 49.02 | +1.31 (+2.75%) | 992,291 |
| 10 Sep 2024 | CNY | 46.65 | 47.95 | 45.93 | 47.71 | 47.71 | +1.14 (+2.45%) | 770,700 |
| 9 Sep 2024 | CNY | 46.61 | 47.29 | 46.22 | 46.57 | 46.57 | -0.39 (-0.83%) | 429,200 |
| 6 Sep 2024 | CNY | 47.9 | 47.9 | 46.83 | 46.96 | 46.96 | -0.68 (-1.43%) | 487,500 |
| 5 Sep 2024 | CNY | 49.93 | 49.93 | 47.32 | 47.64 | 47.64 | -1.47 (-2.99%) | 927,700 |
| 4 Sep 2024 | CNY | 48.2 | 49.58 | 47.66 | 49.11 | 49.11 | +0.71 (+1.47%) | 901,910 |
| 3 Sep 2024 | CNY | 46.12 | 48.7 | 46.11 | 48.4 | 48.4 | +1.72 (+3.68%) | 939,100 |
| 2 Sep 2024 | CNY | 48.8 | 49.58 | 46.65 | 46.68 | 46.68 | -2.59 (-5.26%) | 1,190,400 |
| 30 Aug 2024 | CNY | 50.1 | 50.1 | 48.08 | 49.27 | 49.27 | +0.22 (+0.45%) | 1,111,500 |
| 29 Aug 2024 | CNY | 48.25 | 49.18 | 47.64 | 49.05 | 49.05 | +0.3 (+0.62%) | 1,122,938 |
| 28 Aug 2024 | CNY | 48.76 | 49.08 | 47.54 | 48.75 | 48.75 | +0.65 (+1.35%) | 819,500 |
| 27 Aug 2024 | CNY | 49.16 | 49.16 | 47.66 | 48.1 | 48.1 | -0.79 (-1.62%) | 626,400 |
| 26 Aug 2024 | CNY | 46.78 | 49.18 | 46.78 | 48.89 | 48.89 | +1.99 (+4.24%) | 952,690 |
| 23 Aug 2024 | CNY | 47.27 | 47.48 | 46.37 | 46.9 | 46.9 | -0.8 (-1.68%) | 556,168 |
| 22 Aug 2024 | CNY | 46.99 | 48.14 | 46.57 | 47.7 | 47.7 | +0.9 (+1.92%) | 728,326 |
| 21 Aug 2024 | CNY | 45.75 | 47.15 | 45.13 | 46.8 | 46.8 | +1.2 (+2.63%) | 616,400 |
| 20 Aug 2024 | CNY | 46.5 | 46.97 | 45.45 | 45.6 | 45.6 | -1.1 (-2.36%) | 612,400 |
| 19 Aug 2024 | CNY | 46.54 | 47.26 | 46.4 | 46.7 | 46.7 | -0.16 (-0.34%) | 398,735 |
| 16 Aug 2024 | CNY | 47.23 | 47.42 | 46.53 | 46.86 | 46.86 | +0.06 (+0.13%) | 564,400 |
| 15 Aug 2024 | CNY | 46.76 | 47.5 | 46 | 46.8 | 46.8 | -0.09 (-0.19%) | 811,291 |
| 14 Aug 2024 | CNY | 48 | 48.28 | 46.72 | 46.89 | 46.89 | -1.25 (-2.60%) | 685,400 |
| 13 Aug 2024 | CNY | 47.73 | 48.38 | 47.4 | 48.14 | 48.14 | +0.2 (+0.42%) | 371,200 |
