| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 24.95 | 26.08 | 24.95 | 25.96 | 25.96 | -0.15 (-0.57%) | 3,775,400 |
| 19 Sep 2024 | CNY | 24.56 | 26.86 | 24.23 | 26.11 | 26.11 | +1.75 (+7.18%) | 5,692,427 |
| 18 Sep 2024 | CNY | 24 | 24.52 | 23.46 | 24.36 | 24.36 | +0.39 (+1.63%) | 2,081,040 |
| 13 Sep 2024 | CNY | 24.95 | 25.4 | 23.88 | 23.97 | 23.97 | -0.98 (-3.93%) | 2,758,361 |
| 12 Sep 2024 | CNY | 25.25 | 25.5 | 24.89 | 24.95 | 24.95 | -0.34 (-1.34%) | 2,351,679 |
| 11 Sep 2024 | CNY | 24.9 | 25.82 | 24.61 | 25.29 | 25.29 | +0.38 (+1.53%) | 3,991,974 |
| 10 Sep 2024 | CNY | 24.04 | 25.04 | 23.81 | 24.91 | 24.91 | +0.84 (+3.49%) | 3,149,971 |
| 9 Sep 2024 | CNY | 23.99 | 24.27 | 23.66 | 24.07 | 24.07 | -0.01 (-0.04%) | 1,953,571 |
| 6 Sep 2024 | CNY | 24.64 | 24.66 | 24.05 | 24.08 | 24.08 | -0.55 (-2.23%) | 2,181,496 |
| 5 Sep 2024 | CNY | 24.05 | 24.8 | 24.05 | 24.63 | 24.63 | +0.55 (+2.28%) | 3,086,045 |
| 4 Sep 2024 | CNY | 23.49 | 24.51 | 23.34 | 24.08 | 24.08 | +0.47 (+1.99%) | 3,635,093 |
| 3 Sep 2024 | CNY | 23.26 | 23.89 | 23.17 | 23.61 | 23.61 | +0.3 (+1.29%) | 3,061,820 |
| 2 Sep 2024 | CNY | 24.26 | 24.33 | 23.31 | 23.31 | 23.31 | -1.1 (-4.51%) | 4,989,320 |
| 30 Aug 2024 | CNY | 23.32 | 25.58 | 22.68 | 24.41 | 24.41 | +1.33 (+5.76%) | 8,004,105 |
| 29 Aug 2024 | CNY | 22.9 | 23.18 | 22.58 | 23.08 | 23.08 | +0.17 (+0.74%) | 3,027,800 |
| 28 Aug 2024 | CNY | 22.51 | 23.28 | 22.28 | 22.91 | 22.91 | +0.33 (+1.46%) | 3,622,911 |
| 27 Aug 2024 | CNY | 22.77 | 23.01 | 22.4 | 22.58 | 22.58 | -0.31 (-1.35%) | 1,974,420 |
| 26 Aug 2024 | CNY | 22.8 | 23.27 | 22.67 | 22.89 | 22.89 | +0.09 (+0.39%) | 1,743,695 |
| 23 Aug 2024 | CNY | 22.9 | 23.2 | 22.67 | 22.8 | 22.8 | -0.11 (-0.48%) | 1,942,494 |
| 22 Aug 2024 | CNY | 23.32 | 24.05 | 22.86 | 22.91 | 22.91 | -0.33 (-1.42%) | 3,115,329 |
| 21 Aug 2024 | CNY | 23.55 | 23.71 | 23.21 | 23.24 | 23.24 | -0.31 (-1.32%) | 1,578,800 |
| 20 Aug 2024 | CNY | 24.29 | 24.35 | 23.45 | 23.55 | 23.55 | -0.74 (-3.05%) | 2,150,500 |
| 19 Aug 2024 | CNY | 24.18 | 24.55 | 23.95 | 24.29 | 24.29 | +0.08 (+0.33%) | 2,495,792 |
| 16 Aug 2024 | CNY | 25.05 | 25.09 | 24.2 | 24.21 | 24.21 | -0.98 (-3.89%) | 3,680,000 |
| 15 Aug 2024 | CNY | 25.25 | 25.8 | 24.82 | 25.19 | 25.19 | -0.06 (-0.24%) | 2,878,000 |
| 14 Aug 2024 | CNY | 25.74 | 25.9 | 25.08 | 25.25 | 25.25 | -0.56 (-2.17%) | 1,962,601 |
| 13 Aug 2024 | CNY | 25.91 | 26.06 | 25.32 | 25.81 | 25.81 | -0.09 (-0.35%) | 1,718,680 |
| 12 Aug 2024 | CNY | 26.3 | 26.52 | 25.7 | 25.9 | 25.9 | -0.65 (-2.45%) | 2,929,530 |
| 9 Aug 2024 | CNY | 27.38 | 27.38 | 26.47 | 26.55 | 26.55 | -0.9 (-3.28%) | 3,106,805 |
| 8 Aug 2024 | CNY | 26.65 | 27.75 | 26.42 | 27.45 | 27.45 | +0.64 (+2.39%) | 3,567,133 |
