| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 81.6 | 87.47 | 81.6 | 84.8 | 84.8 | +4.04 (+5.00%) | 6,220,800 |
| 26 Sep 2024 | CNY | 79.14 | 80.8 | 78.68 | 80.76 | 80.76 | +1.18 (+1.48%) | 612,300 |
| 25 Sep 2024 | CNY | 77 | 80.8 | 77 | 79.58 | 79.58 | +2.99 (+3.90%) | 885,870 |
| 24 Sep 2024 | CNY | 73.48 | 76.85 | 71.81 | 76.59 | 76.59 | +3.14 (+4.28%) | 796,194 |
| 23 Sep 2024 | CNY | 70.39 | 74.58 | 69.8 | 73.45 | 73.45 | +3.06 (+4.35%) | 923,432 |
| 20 Sep 2024 | CNY | 73.19 | 73.19 | 70.16 | 70.39 | 70.39 | -2.11 (-2.91%) | 584,294 |
| 19 Sep 2024 | CNY | 71.3 | 74.34 | 71.3 | 72.5 | 72.5 | +0.83 (+1.16%) | 502,193 |
| 18 Sep 2024 | CNY | 71.15 | 72.16 | 70.84 | 71.67 | 71.67 | -0.18 (-0.25%) | 346,501 |
| 13 Sep 2024 | CNY | 75.5 | 75.68 | 71.56 | 71.85 | 71.85 | -2.75 (-3.69%) | 554,400 |
| 12 Sep 2024 | CNY | 74.07 | 75.84 | 74 | 74.6 | 74.6 | +0.01 (+0.01%) | 583,400 |
| 11 Sep 2024 | CNY | 73.7 | 74.94 | 72.23 | 74.59 | 74.59 | +1.59 (+2.18%) | 863,500 |
| 10 Sep 2024 | CNY | 73.13 | 73.49 | 71.35 | 73 | 73 | +0.72 (+1.00%) | 432,400 |
| 9 Sep 2024 | CNY | 73.3 | 73.5 | 71.56 | 72.28 | 72.28 | -1.06 (-1.45%) | 390,600 |
| 6 Sep 2024 | CNY | 76.67 | 77.22 | 73.05 | 73.34 | 73.34 | -3.32 (-4.33%) | 638,700 |
| 5 Sep 2024 | CNY | 75.27 | 77.49 | 75.27 | 76.66 | 76.66 | +0.96 (+1.27%) | 792,700 |
| 4 Sep 2024 | CNY | 72.31 | 76.05 | 72.02 | 75.7 | 75.7 | +2.46 (+3.36%) | 1,243,300 |
| 3 Sep 2024 | CNY | 69.89 | 73.29 | 69.52 | 73.24 | 73.24 | +3.29 (+4.70%) | 749,800 |
| 2 Sep 2024 | CNY | 71 | 71.43 | 69.91 | 69.95 | 69.95 | -0.55 (-0.78%) | 506,500 |
| 30 Aug 2024 | CNY | 69.5 | 72.14 | 69.5 | 70.5 | 70.5 | +0.46 (+0.66%) | 815,500 |
| 29 Aug 2024 | CNY | 68.48 | 71.2 | 68.2 | 70.04 | 70.04 | +1.2 (+1.74%) | 691,200 |
| 28 Aug 2024 | CNY | 65.54 | 69.31 | 65.54 | 68.84 | 68.84 | +3.27 (+4.99%) | 784,561 |
| 27 Aug 2024 | CNY | 66.02 | 66.31 | 65.01 | 65.57 | 65.57 | -0.77 (-1.16%) | 286,900 |
| 26 Aug 2024 | CNY | 66.66 | 67.78 | 66 | 66.34 | 66.34 | -0.13 (-0.20%) | 347,100 |
| 23 Aug 2024 | CNY | 67.88 | 68.16 | 66.35 | 66.47 | 66.47 | -1.78 (-2.61%) | 407,500 |
| 22 Aug 2024 | CNY | 67.14 | 68.93 | 66.97 | 68.25 | 68.25 | +1.18 (+1.76%) | 467,900 |
| 21 Aug 2024 | CNY | 67.01 | 68.14 | 67.01 | 67.07 | 67.07 | -0.54 (-0.80%) | 292,000 |
| 20 Aug 2024 | CNY | 69.54 | 69.87 | 67.08 | 67.61 | 67.61 | -1.66 (-2.40%) | 400,482 |
| 19 Aug 2024 | CNY | 69.49 | 70.2 | 68.83 | 69.27 | 69.27 | -0.23 (-0.33%) | 292,400 |
| 16 Aug 2024 | CNY | 71 | 71.36 | 69.5 | 69.5 | 69.5 | -1.15 (-1.63%) | 553,600 |
| 15 Aug 2024 | CNY | 70.85 | 71.77 | 69.51 | 70.65 | 70.65 | -0.45 (-0.63%) | 554,800 |
