| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 30.4 | 33 | 30.13 | 32.19 | 32.19 | +2.12 (+7.05%) | 15,690,734 |
| 26 Sep 2024 | CNY | 29.32 | 30.09 | 29.21 | 30.07 | 30.07 | +0.61 (+2.07%) | 4,015,621 |
| 25 Sep 2024 | CNY | 29.88 | 30.26 | 29.36 | 29.46 | 29.46 | -0.15 (-0.51%) | 3,979,402 |
| 24 Sep 2024 | CNY | 29.08 | 29.75 | 28.62 | 29.61 | 29.61 | +0.32 (+1.09%) | 4,338,169 |
| 23 Sep 2024 | CNY | 28.47 | 29.76 | 28.25 | 29.29 | 29.29 | +0.72 (+2.52%) | 3,678,089 |
| 20 Sep 2024 | CNY | 28.49 | 28.9 | 28.36 | 28.57 | 28.57 | +0.02 (+0.07%) | 2,001,800 |
| 19 Sep 2024 | CNY | 28.28 | 28.78 | 28.1 | 28.55 | 28.55 | +0.35 (+1.24%) | 2,256,400 |
| 18 Sep 2024 | CNY | 27.63 | 28.36 | 27.63 | 28.2 | 28.2 | +0.1 (+0.36%) | 2,119,280 |
| 13 Sep 2024 | CNY | 28.38 | 28.99 | 27.95 | 28.1 | 28.1 | -0.43 (-1.51%) | 3,056,900 |
| 12 Sep 2024 | CNY | 29.97 | 30 | 28.53 | 28.53 | 28.53 | -0.75 (-2.56%) | 3,844,040 |
| 11 Sep 2024 | CNY | 30.8 | 30.84 | 29.26 | 29.28 | 29.28 | -1.52 (-4.94%) | 4,386,720 |
| 10 Sep 2024 | CNY | 30.55 | 30.89 | 30.01 | 30.8 | 30.8 | +0.54 (+1.78%) | 3,672,390 |
| 9 Sep 2024 | CNY | 30.05 | 30.89 | 29.9 | 30.26 | 30.26 | -0.18 (-0.59%) | 3,478,507 |
| 6 Sep 2024 | CNY | 31.26 | 31.41 | 30.37 | 30.44 | 30.44 | -1.33 (-4.19%) | 5,605,500 |
| 5 Sep 2024 | CNY | 30.59 | 32.47 | 30.38 | 31.77 | 31.77 | +0.78 (+2.52%) | 8,281,442 |
| 4 Sep 2024 | CNY | 30 | 31.45 | 29.58 | 30.99 | 30.99 | +1.02 (+3.40%) | 7,949,274 |
| 3 Sep 2024 | CNY | 29.5 | 30.08 | 29.27 | 29.97 | 29.97 | +0.35 (+1.18%) | 4,128,100 |
| 2 Sep 2024 | CNY | 30.48 | 30.8 | 29.58 | 29.62 | 29.62 | -0.84 (-2.76%) | 5,429,516 |
| 30 Aug 2024 | CNY | 29.05 | 31.06 | 29.05 | 30.46 | 30.46 | +0.89 (+3.01%) | 7,281,574 |
| 29 Aug 2024 | CNY | 29.24 | 29.97 | 28.78 | 29.57 | 29.57 | +1.01 (+3.54%) | 5,576,022 |
| 28 Aug 2024 | CNY | 29.3 | 29.98 | 28.28 | 28.56 | 28.56 | -1.13 (-3.81%) | 5,294,596 |
| 27 Aug 2024 | CNY | 30.5 | 31.26 | 29.51 | 29.69 | 29.69 | -1.55 (-4.96%) | 6,402,900 |
| 26 Aug 2024 | CNY | 29.88 | 31.27 | 28.98 | 31.24 | 31.24 | +1.1 (+3.65%) | 9,562,619 |
| 23 Aug 2024 | CNY | 28.67 | 30.66 | 28.67 | 30.14 | 30.14 | +0.84 (+2.87%) | 9,943,459 |
| 22 Aug 2024 | CNY | 31.96 | 31.96 | 29.17 | 29.3 | 29.3 | -4.04 (-12.12%) | 13,330,354 |
| 21 Aug 2024 | CNY | 28.06 | 34.03 | 28.01 | 33.34 | 33.34 | +4.98 (+17.56%) | 18,373,979 |
| 20 Aug 2024 | CNY | 28.5 | 29.45 | 27.98 | 28.36 | 28.36 | -1.34 (-4.51%) | 5,398,920 |
| 19 Aug 2024 | CNY | 30.59 | 31.76 | 29.18 | 29.7 | 29.7 | -0.45 (-1.49%) | 8,978,040 |
| 16 Aug 2024 | CNY | 28.6 | 30.39 | 28.43 | 30.15 | 30.15 | +1.51 (+5.27%) | 7,728,424 |
| 15 Aug 2024 | CNY | 27.88 | 29 | 27.72 | 28.64 | 28.64 | +0.25 (+0.88%) | 4,155,560 |
