| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 49.16 | 52.01 | 48.7 | 51.18 | 51.18 | +2.93 (+6.07%) | 5,579,300 |
| 26 Sep 2024 | CNY | 46.8 | 48.3 | 46.8 | 48.25 | 48.25 | +1.02 (+2.16%) | 1,187,200 |
| 25 Sep 2024 | CNY | 46.95 | 48.2 | 46.6 | 47.23 | 47.23 | +0.55 (+1.18%) | 1,117,500 |
| 24 Sep 2024 | CNY | 45.32 | 46.71 | 44.84 | 46.68 | 46.68 | +1.08 (+2.37%) | 895,423 |
| 23 Sep 2024 | CNY | 44.65 | 45.99 | 44.6 | 45.6 | 45.6 | +0.49 (+1.09%) | 581,300 |
| 20 Sep 2024 | CNY | 45.32 | 45.6 | 44.6 | 45.11 | 45.11 | -0.22 (-0.49%) | 505,300 |
| 19 Sep 2024 | CNY | 45.31 | 45.87 | 44.78 | 45.33 | 45.33 | +0.45 (+1.00%) | 581,764 |
| 18 Sep 2024 | CNY | 45.6 | 45.8 | 44.19 | 44.88 | 44.88 | -0.78 (-1.71%) | 477,964 |
| 13 Sep 2024 | CNY | 46.95 | 46.96 | 45.57 | 45.66 | 45.66 | -1.14 (-2.44%) | 565,600 |
| 12 Sep 2024 | CNY | 47.58 | 48.07 | 46.8 | 46.8 | 46.8 | -0.51 (-1.08%) | 465,100 |
| 11 Sep 2024 | CNY | 47.69 | 48.04 | 47 | 47.31 | 47.31 | -0.5 (-1.05%) | 429,000 |
| 10 Sep 2024 | CNY | 47.31 | 47.98 | 46.68 | 47.81 | 47.81 | +0.63 (+1.34%) | 473,300 |
| 9 Sep 2024 | CNY | 46.9 | 47.48 | 46.5 | 47.18 | 47.18 | +0.32 (+0.68%) | 407,600 |
| 6 Sep 2024 | CNY | 48.51 | 48.51 | 46.8 | 46.86 | 46.86 | -1.73 (-3.56%) | 656,800 |
| 5 Sep 2024 | CNY | 48.03 | 49.08 | 47.78 | 48.59 | 48.59 | +0.25 (+0.52%) | 548,644 |
| 4 Sep 2024 | CNY | 48.02 | 48.88 | 47.25 | 48.34 | 48.34 | -0.31 (-0.64%) | 676,044 |
| 3 Sep 2024 | CNY | 48.04 | 48.99 | 47.8 | 48.65 | 48.65 | +0.51 (+1.06%) | 517,500 |
| 2 Sep 2024 | CNY | 50.04 | 50.48 | 48 | 48.14 | 48.14 | -1.88 (-3.76%) | 751,300 |
| 30 Aug 2024 | CNY | 49.01 | 50.95 | 48.99 | 50.02 | 50.02 | +1.02 (+2.08%) | 838,444 |
| 29 Aug 2024 | CNY | 47.84 | 49.4 | 47.67 | 49 | 49 | +0.95 (+1.98%) | 638,400 |
| 28 Aug 2024 | CNY | 48.11 | 48.95 | 47.88 | 48.05 | 48.05 | -0.51 (-1.05%) | 536,800 |
| 27 Aug 2024 | CNY | 48.98 | 49.88 | 48.21 | 48.56 | 48.56 | -0.42 (-0.86%) | 766,500 |
| 26 Aug 2024 | CNY | 50.03 | 50.2 | 47.63 | 48.98 | 48.98 | -2.37 (-4.62%) | 1,276,000 |
| 23 Aug 2024 | CNY | 50.87 | 51.65 | 50.14 | 51.35 | 51.35 | +0.15 (+0.29%) | 777,600 |
| 22 Aug 2024 | CNY | 53 | 53.24 | 51 | 51.2 | 51.2 | -1.73 (-3.27%) | 853,700 |
| 21 Aug 2024 | CNY | 52.24 | 53.68 | 52 | 52.93 | 52.93 | +0.53 (+1.01%) | 933,000 |
| 20 Aug 2024 | CNY | 52.88 | 53.29 | 52.23 | 52.4 | 52.4 | +0.08 (+0.15%) | 908,100 |
| 19 Aug 2024 | CNY | 53.8 | 54.4 | 52.07 | 52.32 | 52.32 | -2.13 (-3.91%) | 1,099,400 |
| 16 Aug 2024 | CNY | 54.15 | 55.6 | 54.05 | 54.45 | 54.45 | +0.44 (+0.81%) | 1,333,414 |
| 15 Aug 2024 | CNY | 54.47 | 54.99 | 53.31 | 54.01 | 54.01 | -0.49 (-0.90%) | 958,100 |
