| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 35.85 | 37.5 | 35.63 | 37.01 | 37.01 | +1.57 (+4.43%) | 5,148,697 |
| 26 Sep 2024 | CNY | 34.46 | 35.7 | 34.36 | 35.44 | 35.44 | +0.81 (+2.34%) | 613,881 |
| 25 Sep 2024 | CNY | 34.7 | 35.42 | 34.6 | 34.63 | 34.63 | +0.03 (+0.09%) | 779,667 |
| 24 Sep 2024 | CNY | 33.45 | 34.68 | 33.03 | 34.6 | 34.6 | +1.15 (+3.44%) | 739,279 |
| 23 Sep 2024 | CNY | 33.03 | 33.88 | 32.84 | 33.45 | 33.45 | +0.42 (+1.27%) | 478,666 |
| 20 Sep 2024 | CNY | 33.33 | 33.33 | 32.75 | 33.03 | 33.03 | +0.1 (+0.30%) | 280,650 |
| 19 Sep 2024 | CNY | 32.51 | 33.26 | 32.15 | 32.93 | 32.93 | +0.54 (+1.67%) | 392,150 |
| 18 Sep 2024 | CNY | 32.46 | 32.61 | 31.48 | 32.39 | 32.39 | -0.12 (-0.37%) | 539,750 |
| 13 Sep 2024 | CNY | 33.6 | 33.84 | 32.44 | 32.51 | 32.51 | -1.24 (-3.67%) | 659,443 |
| 12 Sep 2024 | CNY | 34.12 | 34.21 | 33.7 | 33.75 | 33.75 | -0.17 (-0.50%) | 346,950 |
| 11 Sep 2024 | CNY | 33.82 | 34.39 | 33.69 | 33.92 | 33.92 | +0.1 (+0.30%) | 406,450 |
| 10 Sep 2024 | CNY | 33.54 | 33.99 | 33.13 | 33.82 | 33.82 | +0.44 (+1.32%) | 379,116 |
| 9 Sep 2024 | CNY | 33.41 | 33.52 | 32.99 | 33.38 | 33.38 | -0.19 (-0.57%) | 426,850 |
| 6 Sep 2024 | CNY | 34.48 | 34.65 | 33.51 | 33.57 | 33.57 | -1.11 (-3.20%) | 758,300 |
| 5 Sep 2024 | CNY | 34.45 | 34.98 | 34.39 | 34.68 | 34.68 | +0.04 (+0.12%) | 418,900 |
| 4 Sep 2024 | CNY | 34.21 | 34.8 | 34.01 | 34.64 | 34.64 | +0.12 (+0.35%) | 561,600 |
| 3 Sep 2024 | CNY | 34.04 | 34.55 | 33.8 | 34.52 | 34.52 | +0.48 (+1.41%) | 622,225 |
| 2 Sep 2024 | CNY | 34.15 | 34.68 | 33.94 | 34.04 | 34.04 | -0.12 (-0.35%) | 789,600 |
| 30 Aug 2024 | CNY | 33.95 | 34.73 | 33.9 | 34.16 | 34.16 | +0.21 (+0.62%) | 921,838 |
| 29 Aug 2024 | CNY | 33.28 | 34 | 32.93 | 33.95 | 33.95 | +0.6 (+1.80%) | 846,853 |
| 28 Aug 2024 | CNY | 32.74 | 33.65 | 32.41 | 33.35 | 33.35 | +0.6 (+1.83%) | 764,111 |
| 27 Aug 2024 | CNY | 32.89 | 33.25 | 32.63 | 32.75 | 32.75 | -0.35 (-1.06%) | 448,703 |
| 26 Aug 2024 | CNY | 32.76 | 33.38 | 32.51 | 33.1 | 33.1 | +0.5 (+1.53%) | 375,053 |
| 23 Aug 2024 | CNY | 32.4 | 32.93 | 32.07 | 32.6 | 32.6 | +0.2 (+0.62%) | 394,600 |
| 22 Aug 2024 | CNY | 33.2 | 33.59 | 32.36 | 32.4 | 32.4 | -0.96 (-2.88%) | 623,750 |
| 21 Aug 2024 | CNY | 33.05 | 33.86 | 33.01 | 33.36 | 33.36 | +0.33 (+1.00%) | 582,117 |
| 20 Aug 2024 | CNY | 33.52 | 33.67 | 32.89 | 33.03 | 33.03 | -0.48 (-1.43%) | 422,900 |
| 19 Aug 2024 | CNY | 33.93 | 34.01 | 33.41 | 33.51 | 33.51 | -0.44 (-1.30%) | 474,950 |
| 16 Aug 2024 | CNY | 33.65 | 34.2 | 33.59 | 33.95 | 33.95 | +0.3 (+0.89%) | 528,150 |
| 15 Aug 2024 | CNY | 33.4 | 33.98 | 33.11 | 33.65 | 33.65 | +0.27 (+0.81%) | 403,790 |
