| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 34.58 | 36.53 | 34.21 | 36.17 | 36.17 | +2.17 (+6.38%) | 14,949,593 |
| 26 Sep 2024 | CNY | 32.69 | 34 | 32.6 | 34 | 34 | +1.21 (+3.69%) | 3,642,453 |
| 25 Sep 2024 | CNY | 32.44 | 33.55 | 32.4 | 32.79 | 32.79 | +0.72 (+2.25%) | 4,776,063 |
| 24 Sep 2024 | CNY | 31 | 32.18 | 30.37 | 32.07 | 32.07 | +1.19 (+3.85%) | 4,076,529 |
| 23 Sep 2024 | CNY | 31.09 | 31.94 | 30.75 | 30.88 | 30.88 | -0.18 (-0.58%) | 2,764,669 |
| 20 Sep 2024 | CNY | 30.9 | 31.39 | 30.63 | 31.06 | 31.06 | +0.22 (+0.71%) | 2,430,122 |
| 19 Sep 2024 | CNY | 30.97 | 31.3 | 30.45 | 30.84 | 30.84 | +0.05 (+0.16%) | 2,254,400 |
| 18 Sep 2024 | CNY | 30.92 | 30.97 | 30.25 | 30.79 | 30.79 | -0.2 (-0.65%) | 1,700,677 |
| 13 Sep 2024 | CNY | 31.2 | 31.78 | 30.97 | 30.99 | 30.99 | -0.22 (-0.70%) | 2,104,132 |
| 12 Sep 2024 | CNY | 32.3 | 32.38 | 31.17 | 31.21 | 31.21 | -0.85 (-2.65%) | 2,525,700 |
| 11 Sep 2024 | CNY | 32.29 | 32.44 | 31.68 | 32.06 | 32.06 | -0.49 (-1.51%) | 2,619,102 |
| 10 Sep 2024 | CNY | 30.88 | 32.88 | 30.42 | 32.55 | 32.55 | +1.94 (+6.34%) | 3,967,672 |
| 9 Sep 2024 | CNY | 30.43 | 30.96 | 30.28 | 30.61 | 30.61 | +0.01 (+0.03%) | 1,685,112 |
| 6 Sep 2024 | CNY | 31.41 | 31.7 | 30.56 | 30.6 | 30.6 | -1.13 (-3.56%) | 1,649,300 |
| 5 Sep 2024 | CNY | 32 | 32.22 | 31.4 | 31.73 | 31.73 | -0.19 (-0.60%) | 1,995,954 |
| 4 Sep 2024 | CNY | 31.72 | 32.3 | 31.51 | 31.92 | 31.92 | -0.1 (-0.31%) | 1,424,037 |
| 3 Sep 2024 | CNY | 31.56 | 32.36 | 31.42 | 32.02 | 32.02 | +0.52 (+1.65%) | 1,750,100 |
| 2 Sep 2024 | CNY | 31.77 | 32.5 | 31.46 | 31.5 | 31.5 | -0.23 (-0.72%) | 2,970,377 |
| 30 Aug 2024 | CNY | 31.21 | 32.2 | 30.76 | 31.73 | 31.73 | +0.74 (+2.39%) | 3,113,196 |
| 29 Aug 2024 | CNY | 31 | 31.23 | 30.26 | 30.99 | 30.99 | -0.05 (-0.16%) | 1,518,796 |
| 28 Aug 2024 | CNY | 29.87 | 31.21 | 29.87 | 31.04 | 31.04 | +0.08 (+0.26%) | 1,481,200 |
| 27 Aug 2024 | CNY | 31.09 | 31.8 | 30.94 | 30.96 | 30.96 | -0.62 (-1.96%) | 1,662,265 |
| 26 Aug 2024 | CNY | 31.87 | 32.2 | 31.34 | 31.58 | 31.58 | +0.13 (+0.41%) | 2,969,529 |
| 23 Aug 2024 | CNY | 33.06 | 33.15 | 29.88 | 31.45 | 31.45 | -0.65 (-2.02%) | 6,122,822 |
| 22 Aug 2024 | CNY | 31.39 | 32.6 | 31.18 | 32.1 | 32.1 | +0.76 (+2.43%) | 2,626,577 |
| 21 Aug 2024 | CNY | 31.1 | 31.78 | 31.1 | 31.34 | 31.34 | -0.01 (-0.03%) | 1,573,677 |
| 20 Aug 2024 | CNY | 31.9 | 31.97 | 31.29 | 31.35 | 31.35 | -0.64 (-2.00%) | 1,823,600 |
| 19 Aug 2024 | CNY | 31.62 | 32.56 | 31.45 | 31.99 | 31.99 | +0.29 (+0.91%) | 2,135,872 |
| 16 Aug 2024 | CNY | 31.46 | 32.18 | 31.22 | 31.7 | 31.7 | +0.38 (+1.21%) | 2,107,700 |
| 15 Aug 2024 | CNY | 31.13 | 31.86 | 30.86 | 31.32 | 31.32 | +0.09 (+0.29%) | 1,659,500 |
