| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 27.51 | 29.48 | 27.3 | 29.13 | 29.13 | +1.64 (+5.97%) | 11,329,359 |
| 26 Sep 2024 | CNY | 27.2 | 27.49 | 26.42 | 27.49 | 27.49 | +0.19 (+0.70%) | 4,654,383 |
| 25 Sep 2024 | CNY | 25.93 | 27.3 | 25.93 | 27.3 | 27.3 | +1.31 (+5.04%) | 4,524,765 |
| 24 Sep 2024 | CNY | 25.69 | 26.06 | 25 | 25.99 | 25.99 | +0.3 (+1.17%) | 2,780,512 |
| 23 Sep 2024 | CNY | 25.52 | 25.95 | 25.21 | 25.69 | 25.69 | +0.17 (+0.67%) | 1,756,608 |
| 20 Sep 2024 | CNY | 25.9 | 26.23 | 25.28 | 25.52 | 25.52 | -0.13 (-0.51%) | 1,903,520 |
| 19 Sep 2024 | CNY | 25 | 25.83 | 25 | 25.65 | 25.65 | +0.68 (+2.72%) | 1,952,312 |
| 18 Sep 2024 | CNY | 24.89 | 25.95 | 24.33 | 24.97 | 24.97 | -0.08 (-0.32%) | 2,075,490 |
| 13 Sep 2024 | CNY | 26 | 26 | 25.05 | 25.05 | 25.05 | -0.45 (-1.76%) | 1,558,900 |
| 12 Sep 2024 | CNY | 25.88 | 26.28 | 25.49 | 25.5 | 25.5 | -0.38 (-1.47%) | 1,876,300 |
| 11 Sep 2024 | CNY | 26.46 | 26.46 | 25.66 | 25.88 | 25.88 | -0.69 (-2.60%) | 2,895,532 |
| 10 Sep 2024 | CNY | 25.03 | 26.8 | 24.66 | 26.57 | 26.57 | +1.56 (+6.24%) | 5,103,300 |
| 9 Sep 2024 | CNY | 25.08 | 25.2 | 24.37 | 25.01 | 25.01 | +0.31 (+1.26%) | 1,656,400 |
| 6 Sep 2024 | CNY | 25.49 | 25.6 | 24.6 | 24.7 | 24.7 | -0.82 (-3.21%) | 2,324,553 |
| 5 Sep 2024 | CNY | 25.23 | 25.76 | 25.07 | 25.52 | 25.52 | +0.3 (+1.19%) | 1,778,353 |
| 4 Sep 2024 | CNY | 24.99 | 25.67 | 24.85 | 25.22 | 25.22 | -0.06 (-0.24%) | 2,016,753 |
| 3 Sep 2024 | CNY | 24.77 | 25.38 | 24.46 | 25.28 | 25.28 | +0.4 (+1.61%) | 1,934,200 |
| 2 Sep 2024 | CNY | 25.3 | 25.53 | 24.77 | 24.88 | 24.88 | -0.52 (-2.05%) | 1,976,753 |
| 30 Aug 2024 | CNY | 24.39 | 25.77 | 24.33 | 25.4 | 25.4 | +1.01 (+4.14%) | 3,286,573 |
| 29 Aug 2024 | CNY | 23.8 | 24.7 | 23.5 | 24.39 | 24.39 | +0.6 (+2.52%) | 2,315,290 |
| 28 Aug 2024 | CNY | 23.89 | 24.33 | 23.61 | 23.79 | 23.79 | -0.45 (-1.86%) | 1,756,138 |
| 27 Aug 2024 | CNY | 24.2 | 24.99 | 23.92 | 24.24 | 24.24 | -0.56 (-2.26%) | 2,689,576 |
| 26 Aug 2024 | CNY | 25.6 | 25.6 | 24.29 | 24.8 | 24.8 | -0.86 (-3.35%) | 4,545,428 |
| 23 Aug 2024 | CNY | 23.9 | 26.4 | 23.9 | 25.66 | 25.66 | +0.83 (+3.34%) | 6,413,331 |
| 22 Aug 2024 | CNY | 24.08 | 26.5 | 24.08 | 24.83 | 24.83 | +0.23 (+0.93%) | 5,749,023 |
| 21 Aug 2024 | CNY | 26.08 | 27.8 | 24.6 | 24.6 | 24.6 | -0.4 (-1.60%) | 9,468,224 |
| 20 Aug 2024 | CNY | 24.44 | 25.27 | 23.82 | 25 | 25 | +0.62 (+2.54%) | 4,755,200 |
| 19 Aug 2024 | CNY | 23.61 | 25.39 | 23.61 | 24.38 | 24.38 | +0.75 (+3.17%) | 5,329,100 |
| 16 Aug 2024 | CNY | 22.45 | 23.95 | 22.19 | 23.63 | 23.63 | +1.38 (+6.20%) | 4,359,151 |
| 15 Aug 2024 | CNY | 21.67 | 22.4 | 21.51 | 22.25 | 22.25 | +0.34 (+1.55%) | 1,012,600 |
