| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2024 | CNY | 25.66 | 26.36 | 24.3 | 26.35 | 26.35 | +0.35 (+1.35%) | 18,557,664 |
| 23 Sep 2024 | CNY | 26.08 | 26.95 | 25.5 | 26 | 26 | -0.44 (-1.66%) | 6,955,553 |
| 20 Sep 2024 | CNY | 27 | 28.96 | 26.41 | 26.44 | 26.44 | -0.87 (-3.19%) | 10,552,590 |
| 19 Sep 2024 | CNY | 26.42 | 27.57 | 25.78 | 27.31 | 27.31 | +0.89 (+3.37%) | 9,681,801 |
| 18 Sep 2024 | CNY | 25.6 | 27.05 | 25.26 | 26.42 | 26.42 | +1.08 (+4.26%) | 8,107,063 |
| 13 Sep 2024 | CNY | 25.9 | 25.96 | 25.16 | 25.34 | 25.34 | -0.76 (-2.91%) | 5,186,789 |
| 12 Sep 2024 | CNY | 25.1 | 26.3 | 25.1 | 26.1 | 26.1 | +0.56 (+2.19%) | 7,847,584 |
| 11 Sep 2024 | CNY | 25.12 | 26.45 | 25.09 | 25.54 | 25.54 | +0.11 (+0.43%) | 8,806,058 |
| 10 Sep 2024 | CNY | 24.61 | 25.5 | 24.19 | 25.43 | 25.43 | +0.64 (+2.58%) | 6,922,201 |
| 9 Sep 2024 | CNY | 24.12 | 25.26 | 23.89 | 24.79 | 24.79 | +0.17 (+0.69%) | 5,151,732 |
| 6 Sep 2024 | CNY | 24.48 | 24.95 | 23.92 | 24.62 | 24.62 | +0.13 (+0.53%) | 4,902,007 |
| 5 Sep 2024 | CNY | 24.8 | 24.92 | 24.25 | 24.49 | 24.49 | -0.22 (-0.89%) | 3,271,936 |
| 4 Sep 2024 | CNY | 24.87 | 25.41 | 24.64 | 24.71 | 24.71 | -0.7 (-2.75%) | 4,292,418 |
| 3 Sep 2024 | CNY | 24.6 | 25.6 | 24.21 | 25.41 | 25.41 | +0.79 (+3.21%) | 6,374,070 |
| 2 Sep 2024 | CNY | 25.31 | 25.88 | 24.54 | 24.62 | 24.62 | -0.36 (-1.44%) | 5,761,818 |
| 30 Aug 2024 | CNY | 24.13 | 25.47 | 24.01 | 24.98 | 24.98 | +0.69 (+2.84%) | 7,319,182 |
| 29 Aug 2024 | CNY | 23.91 | 24.36 | 23.53 | 24.29 | 24.29 | +0.49 (+2.06%) | 4,616,936 |
| 28 Aug 2024 | CNY | 23.74 | 24.16 | 23.03 | 23.8 | 23.8 | -0.48 (-1.98%) | 5,323,872 |
| 27 Aug 2024 | CNY | 25.4 | 26.28 | 24.22 | 24.28 | 24.28 | -2.22 (-8.38%) | 9,114,312 |
| 26 Aug 2024 | CNY | 26 | 27.65 | 25.18 | 26.5 | 26.5 | -3.27 (-10.98%) | 14,600,921 |
| 23 Aug 2024 | CNY | 33.61 | 34.56 | 29.68 | 29.77 | 29.77 | +0.97 (+3.37%) | 18,502,739 |
| 22 Aug 2024 | CNY | 26 | 31.51 | 25.75 | 28.8 | 28.8 | +2.54 (+9.67%) | 15,480,072 |
| 21 Aug 2024 | CNY | 26.37 | 27.15 | 26.01 | 26.26 | 26.26 | -0.54 (-2.01%) | 3,429,905 |
| 20 Aug 2024 | CNY | 26.21 | 27 | 26.01 | 26.8 | 26.8 | +0.72 (+2.76%) | 4,377,476 |
| 19 Aug 2024 | CNY | 26.3 | 27.37 | 25.88 | 26.08 | 26.08 | -0.4 (-1.51%) | 4,198,700 |
| 16 Aug 2024 | CNY | 26 | 26.68 | 25.67 | 26.48 | 26.48 | +0.78 (+3.04%) | 3,515,136 |
| 15 Aug 2024 | CNY | 25.61 | 26.16 | 25.28 | 25.7 | 25.7 | -0.09 (-0.35%) | 2,205,544 |
| 14 Aug 2024 | CNY | 25.55 | 26.16 | 25.55 | 25.79 | 25.79 | +0.16 (+0.62%) | 1,507,891 |
| 13 Aug 2024 | CNY | 25.28 | 25.63 | 24.92 | 25.63 | 25.63 | +0.49 (+1.95%) | 1,651,544 |
| 12 Aug 2024 | CNY | 25.2 | 25.55 | 24.61 | 25.14 | 25.14 | -0.06 (-0.24%) | 1,670,403 |
