| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 29.2 | 29.6 | 29.02 | 29.09 | 29.09 | +0.04 (+0.14%) | 6,970,540 |
| 19 Sep 2024 | CNY | 28.85 | 29.3 | 28.5 | 29.05 | 29.05 | +0.36 (+1.25%) | 433,600 |
| 18 Sep 2024 | CNY | 28.9 | 29.08 | 28 | 28.69 | 28.69 | -0.33 (-1.14%) | 435,700 |
| 13 Sep 2024 | CNY | 29.94 | 29.94 | 28.95 | 29.02 | 29.02 | -0.43 (-1.46%) | 542,300 |
| 12 Sep 2024 | CNY | 30.5 | 30.5 | 29.4 | 29.45 | 29.45 | -0.67 (-2.22%) | 508,900 |
| 11 Sep 2024 | CNY | 30.2 | 30.51 | 29.98 | 30.12 | 30.12 | -0.18 (-0.59%) | 435,800 |
| 10 Sep 2024 | CNY | 29.96 | 30.47 | 29.5 | 30.3 | 30.3 | +0.43 (+1.44%) | 466,440 |
| 9 Sep 2024 | CNY | 29.53 | 29.95 | 29.1 | 29.87 | 29.87 | +0.31 (+1.05%) | 487,830 |
| 6 Sep 2024 | CNY | 30.55 | 30.65 | 29.56 | 29.56 | 29.56 | -1.01 (-3.30%) | 866,610 |
| 5 Sep 2024 | CNY | 30.65 | 30.73 | 30.06 | 30.57 | 30.57 | +0.07 (+0.23%) | 767,560 |
| 4 Sep 2024 | CNY | 31 | 31.2 | 30.33 | 30.5 | 30.5 | -0.75 (-2.40%) | 816,350 |
| 3 Sep 2024 | CNY | 31 | 31.89 | 30.99 | 31.25 | 31.25 | +0.07 (+0.22%) | 618,310 |
| 2 Sep 2024 | CNY | 32 | 32.2 | 31.03 | 31.18 | 31.18 | -0.72 (-2.26%) | 848,500 |
| 30 Aug 2024 | CNY | 31.41 | 33 | 30.63 | 31.9 | 31.9 | +0.77 (+2.47%) | 1,416,760 |
| 29 Aug 2024 | CNY | 30.35 | 31.24 | 29.9 | 31.13 | 31.13 | +0.65 (+2.13%) | 779,860 |
| 28 Aug 2024 | CNY | 30.86 | 30.86 | 30.03 | 30.48 | 30.48 | +0.08 (+0.26%) | 600,070 |
| 27 Aug 2024 | CNY | 31.21 | 31.45 | 30.37 | 30.4 | 30.4 | -1 (-3.18%) | 911,360 |
| 26 Aug 2024 | CNY | 30.14 | 31.46 | 30.05 | 31.4 | 31.4 | +0.95 (+3.12%) | 1,235,610 |
| 23 Aug 2024 | CNY | 32.1 | 32.1 | 30.03 | 30.45 | 30.45 | -1.85 (-5.73%) | 1,592,760 |
| 22 Aug 2024 | CNY | 32.2 | 33.55 | 32 | 32.3 | 32.3 | -0.1 (-0.31%) | 1,768,250 |
| 21 Aug 2024 | CNY | 31.8 | 32.8 | 31.02 | 32.4 | 32.4 | +0.87 (+2.76%) | 1,468,860 |
| 20 Aug 2024 | CNY | 32.4 | 32.65 | 31.5 | 31.53 | 31.53 | -1.46 (-4.43%) | 1,445,597 |
| 19 Aug 2024 | CNY | 31.2 | 34.3 | 30.38 | 32.99 | 32.99 | +1.37 (+4.33%) | 2,297,367 |
| 16 Aug 2024 | CNY | 31.98 | 32.45 | 31.5 | 31.62 | 31.62 | -0.36 (-1.13%) | 1,125,770 |
| 15 Aug 2024 | CNY | 31.74 | 32.39 | 31.51 | 31.98 | 31.98 | -0.08 (-0.25%) | 1,111,924 |
| 14 Aug 2024 | CNY | 31.93 | 32.58 | 31.55 | 32.06 | 32.06 | -0.01 (-0.03%) | 1,108,065 |
| 13 Aug 2024 | CNY | 32.3 | 32.56 | 31.39 | 32.07 | 32.07 | -0.51 (-1.57%) | 1,143,267 |
| 12 Aug 2024 | CNY | 32.93 | 32.93 | 31.5 | 32.58 | 32.58 | -0.89 (-2.66%) | 1,922,755 |
| 9 Aug 2024 | CNY | 31.1 | 33.5 | 31 | 33.47 | 33.47 | +2.38 (+7.66%) | 3,050,367 |
| 8 Aug 2024 | CNY | 30.79 | 31.49 | 29.7 | 31.09 | 31.09 | +0.16 (+0.52%) | 1,175,470 |
