| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 35.2 | 35.35 | 34.5 | 34.87 | 34.87 | -0.4 (-1.13%) | 2,605,408 |
| 19 Sep 2024 | CNY | 35.15 | 35.53 | 34.48 | 35.27 | 35.27 | +0.24 (+0.69%) | 2,707,360 |
| 18 Sep 2024 | CNY | 35.43 | 35.65 | 34.58 | 35.03 | 35.03 | -0.48 (-1.35%) | 2,574,891 |
| 13 Sep 2024 | CNY | 35.6 | 35.8 | 35.38 | 35.51 | 35.51 | -0.07 (-0.20%) | 1,501,028 |
| 12 Sep 2024 | CNY | 36 | 36.44 | 35.55 | 35.58 | 35.58 | -0.32 (-0.89%) | 1,619,204 |
| 11 Sep 2024 | CNY | 35.8 | 36 | 35.51 | 35.9 | 35.9 | -0.03 (-0.08%) | 2,032,381 |
| 10 Sep 2024 | CNY | 36.52 | 36.55 | 35.42 | 35.93 | 35.93 | -0.42 (-1.16%) | 3,043,386 |
| 9 Sep 2024 | CNY | 36.25 | 36.8 | 36.1 | 36.35 | 36.35 | +0.05 (+0.14%) | 2,326,400 |
| 6 Sep 2024 | CNY | 36.67 | 37 | 36.2 | 36.3 | 36.3 | -0.48 (-1.31%) | 2,891,187 |
| 5 Sep 2024 | CNY | 37.06 | 37.09 | 36.6 | 36.78 | 36.78 | -0.12 (-0.33%) | 2,989,890 |
| 4 Sep 2024 | CNY | 37 | 37.2 | 36.76 | 36.9 | 36.9 | -0.25 (-0.67%) | 1,993,101 |
| 3 Sep 2024 | CNY | 36.87 | 37.44 | 36.86 | 37.15 | 37.15 | +0.28 (+0.76%) | 2,691,445 |
| 2 Sep 2024 | CNY | 38.12 | 38.13 | 36.7 | 36.87 | 36.87 | -1.83 (-4.73%) | 6,712,173 |
| 30 Aug 2024 | CNY | 37.44 | 38.7 | 37.37 | 38.7 | 38.7 | +1.18 (+3.14%) | 5,389,258 |
| 29 Aug 2024 | CNY | 36.9 | 37.95 | 36.75 | 37.52 | 37.52 | +0.57 (+1.54%) | 3,150,773 |
| 28 Aug 2024 | CNY | 37.3 | 37.78 | 36.81 | 36.95 | 36.95 | -0.59 (-1.57%) | 3,179,272 |
| 27 Aug 2024 | CNY | 38.2 | 38.35 | 37.28 | 37.54 | 37.54 | -0.84 (-2.19%) | 3,175,666 |
| 26 Aug 2024 | CNY | 38.6 | 38.63 | 38.02 | 38.38 | 38.38 | -0.25 (-0.65%) | 2,855,165 |
| 23 Aug 2024 | CNY | 38.76 | 38.88 | 38.35 | 38.63 | 38.63 | -0.12 (-0.31%) | 2,502,661 |
| 22 Aug 2024 | CNY | 38.58 | 39.13 | 38.38 | 38.75 | 38.75 | +0.07 (+0.18%) | 2,927,349 |
| 21 Aug 2024 | CNY | 38.57 | 38.78 | 38.31 | 38.68 | 38.68 | +0.12 (+0.31%) | 2,265,030 |
| 20 Aug 2024 | CNY | 39.11 | 39.58 | 38.39 | 38.56 | 38.56 | -0.64 (-1.63%) | 3,080,670 |
| 19 Aug 2024 | CNY | 39.03 | 39.72 | 39 | 39.2 | 39.2 | +0.17 (+0.44%) | 2,475,134 |
| 16 Aug 2024 | CNY | 39.87 | 40.12 | 38.98 | 39.03 | 39.03 | -0.84 (-2.11%) | 3,621,855 |
| 15 Aug 2024 | CNY | 39.75 | 40.29 | 39.2 | 39.87 | 39.87 | +0.12 (+0.30%) | 2,283,248 |
| 14 Aug 2024 | CNY | 40.6 | 40.8 | 39.62 | 39.75 | 39.75 | -1.03 (-2.53%) | 2,816,900 |
| 13 Aug 2024 | CNY | 40.3 | 40.95 | 40.28 | 40.78 | 40.78 | +0.48 (+1.19%) | 2,964,700 |
| 12 Aug 2024 | CNY | 40.21 | 40.56 | 39.52 | 40.3 | 40.3 | +0.1 (+0.25%) | 2,880,701 |
| 9 Aug 2024 | CNY | 40.9 | 40.95 | 40.07 | 40.2 | 40.2 | -0.22 (-0.54%) | 2,708,300 |
| 8 Aug 2024 | CNY | 41.43 | 41.43 | 40.09 | 40.42 | 40.42 | -1.17 (-2.81%) | 4,735,200 |
