| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 24.25 | 25.43 | 24.01 | 25.02 | 25.02 | +1.01 (+4.21%) | 18,761,544 |
| 26 Sep 2024 | CNY | 22.99 | 24.11 | 22.95 | 24.01 | 24.01 | +0.91 (+3.94%) | 3,531,665 |
| 25 Sep 2024 | CNY | 22.78 | 23.65 | 22.78 | 23.1 | 23.1 | +0.35 (+1.54%) | 3,755,360 |
| 24 Sep 2024 | CNY | 21.95 | 22.75 | 21.78 | 22.75 | 22.75 | +0.75 (+3.41%) | 3,340,434 |
| 23 Sep 2024 | CNY | 21.9 | 22.47 | 21.67 | 22 | 22 | 0.0 (0.0%) | 1,720,100 |
| 20 Sep 2024 | CNY | 21.92 | 22.16 | 21.35 | 22 | 22 | +0.02 (+0.09%) | 2,272,210 |
| 19 Sep 2024 | CNY | 22.05 | 22.29 | 21.76 | 21.98 | 21.98 | +0.06 (+0.27%) | 1,554,790 |
| 18 Sep 2024 | CNY | 21.79 | 22.08 | 21.49 | 21.92 | 21.92 | -0.01 (-0.05%) | 1,400,721 |
| 13 Sep 2024 | CNY | 22.35 | 22.44 | 21.85 | 21.93 | 21.93 | -0.55 (-2.45%) | 1,829,614 |
| 12 Sep 2024 | CNY | 23.19 | 23.36 | 22.28 | 22.48 | 22.48 | -0.78 (-3.35%) | 2,885,180 |
| 11 Sep 2024 | CNY | 23.15 | 23.31 | 22.77 | 23.26 | 23.26 | +0.09 (+0.39%) | 2,061,660 |
| 10 Sep 2024 | CNY | 23.25 | 23.29 | 22.67 | 23.17 | 23.17 | +0.17 (+0.74%) | 1,321,410 |
| 9 Sep 2024 | CNY | 23.1 | 23.14 | 22.54 | 23 | 23 | -0.03 (-0.13%) | 1,516,050 |
| 6 Sep 2024 | CNY | 23.66 | 23.9 | 22.81 | 23.03 | 23.03 | -0.65 (-2.74%) | 2,103,223 |
| 5 Sep 2024 | CNY | 22.8 | 23.98 | 22.8 | 23.68 | 23.68 | +0.83 (+3.63%) | 3,399,459 |
| 4 Sep 2024 | CNY | 22.7 | 23.13 | 22.67 | 22.85 | 22.85 | -0.12 (-0.52%) | 1,510,170 |
| 3 Sep 2024 | CNY | 22.6 | 22.97 | 22.4 | 22.97 | 22.97 | +0.37 (+1.64%) | 2,090,929 |
| 2 Sep 2024 | CNY | 23.3 | 23.49 | 22.55 | 22.6 | 22.6 | -0.81 (-3.46%) | 2,756,150 |
| 30 Aug 2024 | CNY | 23.2 | 23.75 | 22.83 | 23.41 | 23.41 | +0.41 (+1.78%) | 4,070,630 |
| 29 Aug 2024 | CNY | 22.63 | 23.3 | 22.3 | 23 | 23 | +0.41 (+1.81%) | 2,658,940 |
| 28 Aug 2024 | CNY | 22.69 | 22.89 | 22.39 | 22.59 | 22.59 | -0.02 (-0.09%) | 1,918,420 |
| 27 Aug 2024 | CNY | 23.38 | 23.38 | 22.5 | 22.61 | 22.61 | -0.79 (-3.38%) | 3,333,670 |
| 26 Aug 2024 | CNY | 23.23 | 23.74 | 22.82 | 23.4 | 23.4 | -0.12 (-0.51%) | 4,057,043 |
| 23 Aug 2024 | CNY | 25.13 | 25.15 | 23.51 | 23.52 | 23.52 | -2.05 (-8.02%) | 5,752,860 |
| 22 Aug 2024 | CNY | 25.15 | 25.98 | 25.1 | 25.57 | 25.57 | +0.4 (+1.59%) | 5,325,719 |
| 21 Aug 2024 | CNY | 25.05 | 25.5 | 24.74 | 25.17 | 25.17 | +0.1 (+0.40%) | 3,082,890 |
| 20 Aug 2024 | CNY | 25.19 | 25.4 | 24.6 | 25.07 | 25.07 | -0.04 (-0.16%) | 2,377,580 |
| 19 Aug 2024 | CNY | 24.64 | 25.33 | 24.64 | 25.11 | 25.11 | +0.16 (+0.64%) | 3,040,594 |
| 16 Aug 2024 | CNY | 25.81 | 26.14 | 24.82 | 24.95 | 24.95 | -0.63 (-2.46%) | 4,317,250 |
| 15 Aug 2024 | CNY | 25.31 | 25.85 | 24.95 | 25.58 | 25.58 | +0.08 (+0.31%) | 3,696,810 |
