| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 29.27 | 30.4 | 28.56 | 29.66 | 29.66 | +1.1 (+3.85%) | 9,341,822 |
| 26 Sep 2024 | CNY | 28.09 | 28.87 | 27.53 | 28.56 | 28.56 | +0.43 (+1.53%) | 545,400 |
| 25 Sep 2024 | CNY | 27.65 | 29.04 | 27.3 | 28.13 | 28.13 | +0.78 (+2.85%) | 669,800 |
| 24 Sep 2024 | CNY | 27.01 | 27.49 | 26.8 | 27.35 | 27.35 | +0.51 (+1.90%) | 308,700 |
| 23 Sep 2024 | CNY | 26.43 | 26.87 | 26.31 | 26.84 | 26.84 | +0.33 (+1.24%) | 186,300 |
| 20 Sep 2024 | CNY | 26.87 | 27.07 | 26.22 | 26.51 | 26.51 | -0.21 (-0.79%) | 205,100 |
| 19 Sep 2024 | CNY | 25.95 | 26.79 | 25.85 | 26.72 | 26.72 | +0.89 (+3.45%) | 312,200 |
| 18 Sep 2024 | CNY | 26.22 | 26.29 | 25.35 | 25.83 | 25.83 | -0.4 (-1.52%) | 228,000 |
| 13 Sep 2024 | CNY | 26.76 | 26.76 | 26.12 | 26.23 | 26.23 | -0.4 (-1.50%) | 213,900 |
| 12 Sep 2024 | CNY | 26.95 | 27.27 | 26.54 | 26.63 | 26.63 | -0.32 (-1.19%) | 242,800 |
| 11 Sep 2024 | CNY | 26.92 | 27.13 | 26.68 | 26.95 | 26.95 | +0.03 (+0.11%) | 230,100 |
| 10 Sep 2024 | CNY | 26.65 | 26.99 | 26.36 | 26.92 | 26.92 | +0.27 (+1.01%) | 269,600 |
| 9 Sep 2024 | CNY | 26.63 | 26.82 | 26.04 | 26.65 | 26.65 | -0.13 (-0.49%) | 239,400 |
| 6 Sep 2024 | CNY | 27.49 | 27.63 | 26.7 | 26.78 | 26.78 | -0.75 (-2.72%) | 355,300 |
| 5 Sep 2024 | CNY | 27.02 | 27.55 | 27.02 | 27.53 | 27.53 | +0.44 (+1.62%) | 255,300 |
| 4 Sep 2024 | CNY | 27.57 | 27.59 | 26.94 | 27.09 | 27.09 | -0.48 (-1.74%) | 285,417 |
| 3 Sep 2024 | CNY | 27.96 | 28.07 | 27.4 | 27.57 | 27.57 | -0.23 (-0.83%) | 286,000 |
| 2 Sep 2024 | CNY | 28.18 | 28.48 | 27.78 | 27.8 | 27.8 | -0.4 (-1.42%) | 372,000 |
| 30 Aug 2024 | CNY | 28.07 | 28.8 | 28.01 | 28.2 | 28.2 | -0.07 (-0.25%) | 549,700 |
| 29 Aug 2024 | CNY | 28.05 | 28.38 | 27.8 | 28.27 | 28.27 | -0.13 (-0.46%) | 386,600 |
| 28 Aug 2024 | CNY | 27.58 | 28.8 | 27.36 | 28.4 | 28.4 | +0.44 (+1.57%) | 420,400 |
| 27 Aug 2024 | CNY | 27.78 | 28.36 | 27.37 | 27.96 | 27.96 | +0.18 (+0.65%) | 370,100 |
| 26 Aug 2024 | CNY | 27.58 | 28 | 26.72 | 27.78 | 27.78 | +1.06 (+3.97%) | 394,400 |
| 23 Aug 2024 | CNY | 27.66 | 27.67 | 26.47 | 26.72 | 26.72 | -0.91 (-3.29%) | 435,800 |
| 22 Aug 2024 | CNY | 28.14 | 28.3 | 27.6 | 27.63 | 27.63 | -0.35 (-1.25%) | 237,451 |
| 21 Aug 2024 | CNY | 27.98 | 28.4 | 27.78 | 27.98 | 27.98 | -0.08 (-0.29%) | 222,900 |
| 20 Aug 2024 | CNY | 29.09 | 29.09 | 27.99 | 28.06 | 28.06 | -0.77 (-2.67%) | 310,200 |
| 19 Aug 2024 | CNY | 29.39 | 29.39 | 28.76 | 28.83 | 28.83 | -0.39 (-1.33%) | 290,800 |
| 16 Aug 2024 | CNY | 29.47 | 29.66 | 29.05 | 29.22 | 29.22 | -0.24 (-0.81%) | 279,400 |
| 15 Aug 2024 | CNY | 29.53 | 29.7 | 28.81 | 29.46 | 29.46 | -0.1 (-0.34%) | 311,300 |
