| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 32.9 | 33.5 | 32.7 | 33.02 | 33.02 | -0.13 (-0.39%) | 866,258 |
| 19 Sep 2024 | CNY | 32.5 | 33.25 | 32 | 33.15 | 33.15 | +0.9 (+2.79%) | 1,000,550 |
| 18 Sep 2024 | CNY | 31.92 | 32.51 | 31.56 | 32.25 | 32.25 | +0.24 (+0.75%) | 711,710 |
| 13 Sep 2024 | CNY | 32.9 | 32.95 | 32 | 32.01 | 32.01 | -0.96 (-2.91%) | 817,400 |
| 12 Sep 2024 | CNY | 33.9 | 34.21 | 32.94 | 32.97 | 32.97 | -0.97 (-2.86%) | 1,096,300 |
| 11 Sep 2024 | CNY | 34.09 | 34.4 | 33.62 | 33.94 | 33.94 | -0.25 (-0.73%) | 642,047 |
| 10 Sep 2024 | CNY | 33.38 | 34.28 | 33.32 | 34.19 | 34.19 | +0.59 (+1.76%) | 978,145 |
| 9 Sep 2024 | CNY | 33.5 | 34.15 | 33.02 | 33.6 | 33.6 | -0.52 (-1.52%) | 1,229,809 |
| 6 Sep 2024 | CNY | 34.57 | 35.89 | 34.1 | 34.12 | 34.12 | -0.63 (-1.81%) | 1,990,681 |
| 5 Sep 2024 | CNY | 35.65 | 36.45 | 34.31 | 34.75 | 34.75 | -0.96 (-2.69%) | 2,750,002 |
| 4 Sep 2024 | CNY | 34.6 | 36.18 | 34.14 | 35.71 | 35.71 | +1.43 (+4.17%) | 3,301,584 |
| 3 Sep 2024 | CNY | 33.19 | 34.29 | 32.68 | 34.28 | 34.28 | +0.61 (+1.81%) | 1,633,230 |
| 2 Sep 2024 | CNY | 33.08 | 34.8 | 32.86 | 33.67 | 33.67 | +0.27 (+0.81%) | 2,013,430 |
| 30 Aug 2024 | CNY | 33.15 | 34.2 | 33.02 | 33.4 | 33.4 | +0.17 (+0.51%) | 1,202,501 |
| 29 Aug 2024 | CNY | 32.01 | 33.28 | 32.01 | 33.23 | 33.23 | +0.71 (+2.18%) | 811,601 |
| 28 Aug 2024 | CNY | 32.47 | 32.92 | 32 | 32.52 | 32.52 | +0.05 (+0.15%) | 569,618 |
| 27 Aug 2024 | CNY | 33.26 | 33.41 | 31.75 | 32.47 | 32.47 | -1.11 (-3.31%) | 701,500 |
| 26 Aug 2024 | CNY | 32.82 | 33.9 | 32.82 | 33.58 | 33.58 | +0.38 (+1.14%) | 880,500 |
| 23 Aug 2024 | CNY | 33.03 | 33.95 | 32.49 | 33.2 | 33.2 | +0.18 (+0.55%) | 1,022,701 |
| 22 Aug 2024 | CNY | 33.66 | 34.19 | 33.01 | 33.02 | 33.02 | -0.94 (-2.77%) | 1,118,228 |
| 21 Aug 2024 | CNY | 33.43 | 34.39 | 33.43 | 33.96 | 33.96 | -0.01 (-0.03%) | 1,059,572 |
| 20 Aug 2024 | CNY | 33.7 | 34.69 | 33.5 | 33.97 | 33.97 | -0.28 (-0.82%) | 1,494,700 |
| 19 Aug 2024 | CNY | 36.66 | 36.66 | 34.17 | 34.25 | 34.25 | -2.59 (-7.03%) | 2,951,375 |
| 16 Aug 2024 | CNY | 34.97 | 37.9 | 34.69 | 36.84 | 36.84 | +2.88 (+8.48%) | 3,296,913 |
| 15 Aug 2024 | CNY | 33.38 | 34.14 | 33.23 | 33.96 | 33.96 | +0.3 (+0.89%) | 840,876 |
| 14 Aug 2024 | CNY | 33.88 | 34.17 | 33.66 | 33.66 | 33.66 | -0.27 (-0.80%) | 444,800 |
| 13 Aug 2024 | CNY | 33.69 | 34.09 | 33.48 | 33.93 | 33.93 | +0.18 (+0.53%) | 540,100 |
| 12 Aug 2024 | CNY | 34.02 | 34.55 | 33.6 | 33.75 | 33.75 | -0.54 (-1.57%) | 553,300 |
| 9 Aug 2024 | CNY | 34.79 | 35.3 | 34.29 | 34.29 | 34.29 | -0.3 (-0.87%) | 632,147 |
| 8 Aug 2024 | CNY | 35.55 | 35.8 | 34.36 | 34.59 | 34.59 | -0.9 (-2.54%) | 857,084 |
