| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 24.2 | 25.43 | 23.51 | 25.43 | 25.43 | +2.31 (+9.99%) | 126,742,753 |
| 27 Sep 2024 | CNY | 21.99 | 23.44 | 21.84 | 23.12 | 23.12 | +1.41 (+6.49%) | 78,974,136 |
| 26 Sep 2024 | CNY | 20.72 | 21.79 | 20.71 | 21.71 | 21.71 | +0.85 (+4.07%) | 92,321,502 |
| 25 Sep 2024 | CNY | 21 | 21.91 | 20.79 | 20.86 | 20.86 | -0.08 (-0.38%) | 97,650,719 |
| 24 Sep 2024 | CNY | 20.19 | 21 | 19.68 | 20.94 | 20.94 | +0.87 (+4.33%) | 87,496,011 |
| 23 Sep 2024 | CNY | 20.4 | 20.61 | 20.07 | 20.07 | 20.07 | -0.72 (-3.46%) | 55,509,870 |
| 20 Sep 2024 | CNY | 20.2 | 21.26 | 19.62 | 20.79 | 20.79 | +0.53 (+2.62%) | 92,254,400 |
| 19 Sep 2024 | CNY | 19.68 | 20.48 | 19.56 | 20.26 | 20.26 | +0.7 (+3.58%) | 66,507,401 |
| 18 Sep 2024 | CNY | 19.85 | 20.17 | 19.34 | 19.56 | 19.56 | -0.19 (-0.96%) | 43,304,901 |
| 13 Sep 2024 | CNY | 20.5 | 20.61 | 19.75 | 19.75 | 19.75 | -0.86 (-4.17%) | 59,998,087 |
| 12 Sep 2024 | CNY | 21.3 | 21.49 | 20.58 | 20.61 | 20.61 | -0.67 (-3.15%) | 58,648,219 |
| 11 Sep 2024 | CNY | 21.05 | 21.66 | 20.65 | 21.28 | 21.28 | +0.01 (+0.05%) | 69,341,021 |
| 10 Sep 2024 | CNY | 21.37 | 21.45 | 20.64 | 21.27 | 21.27 | -0.3 (-1.39%) | 81,622,014 |
| 9 Sep 2024 | CNY | 20.01 | 21.73 | 19.93 | 21.57 | 21.57 | +1.23 (+6.05%) | 106,943,736 |
| 6 Sep 2024 | CNY | 19.74 | 21.49 | 19.69 | 20.34 | 20.34 | +0.52 (+2.62%) | 103,310,854 |
| 5 Sep 2024 | CNY | 19.23 | 20.09 | 19.18 | 19.82 | 19.82 | +0.59 (+3.07%) | 59,350,169 |
| 4 Sep 2024 | CNY | 19.14 | 19.55 | 18.92 | 19.23 | 19.23 | -0.22 (-1.13%) | 37,626,874 |
| 3 Sep 2024 | CNY | 19.59 | 19.79 | 19.25 | 19.45 | 19.45 | -0.08 (-0.41%) | 45,777,171 |
| 2 Sep 2024 | CNY | 20.46 | 20.86 | 19.5 | 19.53 | 19.53 | -1.11 (-5.38%) | 75,238,272 |
| 30 Aug 2024 | CNY | 19.3 | 20.75 | 19.21 | 20.64 | 20.64 | +1.27 (+6.56%) | 98,764,171 |
| 29 Aug 2024 | CNY | 19 | 19.66 | 18.82 | 19.37 | 19.37 | +0.17 (+0.89%) | 56,972,812 |
| 28 Aug 2024 | CNY | 19.1 | 19.35 | 18.93 | 19.2 | 19.2 | +0.05 (+0.26%) | 49,191,767 |
| 27 Aug 2024 | CNY | 19.67 | 19.85 | 19.04 | 19.15 | 19.15 | -0.63 (-3.19%) | 59,171,114 |
| 26 Aug 2024 | CNY | 20.36 | 20.55 | 19.63 | 19.78 | 19.78 | -0.59 (-2.90%) | 66,671,587 |
| 23 Aug 2024 | CNY | 20.93 | 21.02 | 20.15 | 20.37 | 20.37 | -0.84 (-3.96%) | 68,930,919 |
| 22 Aug 2024 | CNY | 21 | 21.47 | 20.85 | 21.21 | 21.21 | +0.11 (+0.52%) | 65,623,170 |
| 21 Aug 2024 | CNY | 21.51 | 21.97 | 21.01 | 21.1 | 21.1 | -0.54 (-2.50%) | 71,667,825 |
| 20 Aug 2024 | CNY | 21.85 | 22.2 | 21.5 | 21.64 | 21.64 | -0.3 (-1.37%) | 59,896,081 |
| 19 Aug 2024 | CNY | 22.01 | 22.49 | 21.2 | 21.94 | 21.94 | -0.84 (-3.69%) | 95,842,481 |
| 16 Aug 2024 | CNY | 24.77 | 24.92 | 22.3 | 22.78 | 22.78 | -1.64 (-6.72%) | 124,035,667 |
