| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 31.25 | 32.36 | 30.93 | 32.27 | 32.27 | +1.55 (+5.05%) | 5,636,409 |
| 26 Sep 2024 | CNY | 28.66 | 30.72 | 28.63 | 30.72 | 30.72 | +1.81 (+6.26%) | 6,796,865 |
| 25 Sep 2024 | CNY | 28.7 | 29.56 | 28.7 | 28.91 | 28.91 | +0.53 (+1.87%) | 5,724,603 |
| 24 Sep 2024 | CNY | 27.35 | 28.4 | 27.05 | 28.38 | 28.38 | +1.21 (+4.45%) | 5,061,008 |
| 23 Sep 2024 | CNY | 27.1 | 27.43 | 26.96 | 27.17 | 27.17 | +0.07 (+0.26%) | 2,381,900 |
| 20 Sep 2024 | CNY | 27.17 | 27.26 | 26.8 | 27.1 | 27.1 | -0.18 (-0.66%) | 2,748,570 |
| 19 Sep 2024 | CNY | 26.91 | 27.71 | 26.81 | 27.28 | 27.28 | +0.53 (+1.98%) | 4,358,566 |
| 18 Sep 2024 | CNY | 26.4 | 26.88 | 26.16 | 26.75 | 26.75 | +0.35 (+1.33%) | 3,253,848 |
| 13 Sep 2024 | CNY | 26.49 | 26.93 | 26.19 | 26.4 | 26.4 | -0.16 (-0.60%) | 2,681,970 |
| 12 Sep 2024 | CNY | 27.35 | 27.37 | 26.51 | 26.56 | 26.56 | -0.48 (-1.78%) | 4,102,371 |
| 11 Sep 2024 | CNY | 26.83 | 27.1 | 26.76 | 27.04 | 27.04 | +0.04 (+0.15%) | 2,853,600 |
| 10 Sep 2024 | CNY | 27.5 | 27.58 | 26.6 | 27 | 27 | -0.44 (-1.60%) | 4,975,755 |
| 9 Sep 2024 | CNY | 27.88 | 28.1 | 27.36 | 27.44 | 27.44 | -0.53 (-1.89%) | 3,535,114 |
| 6 Sep 2024 | CNY | 28.23 | 28.58 | 27.95 | 27.97 | 27.97 | -0.25 (-0.89%) | 2,583,100 |
| 5 Sep 2024 | CNY | 27.95 | 28.5 | 27.95 | 28.22 | 28.22 | +0.21 (+0.75%) | 2,580,600 |
| 4 Sep 2024 | CNY | 27.99 | 28.47 | 27.97 | 28.01 | 28.01 | -0.24 (-0.85%) | 2,717,700 |
| 3 Sep 2024 | CNY | 28.05 | 28.85 | 28.05 | 28.25 | 28.25 | +0.05 (+0.18%) | 3,270,900 |
| 2 Sep 2024 | CNY | 28.75 | 28.75 | 28.05 | 28.2 | 28.2 | -0.59 (-2.05%) | 4,132,122 |
| 30 Aug 2024 | CNY | 28.82 | 29.2 | 28.38 | 28.79 | 28.79 | -0.01 (-0.03%) | 6,395,800 |
| 29 Aug 2024 | CNY | 27.38 | 28.88 | 27.31 | 28.8 | 28.8 | +1.42 (+5.19%) | 7,814,506 |
| 28 Aug 2024 | CNY | 27.35 | 27.69 | 27.22 | 27.38 | 27.38 | -0.09 (-0.33%) | 3,464,000 |
| 27 Aug 2024 | CNY | 27.58 | 27.85 | 27.3 | 27.47 | 27.47 | -0.12 (-0.43%) | 4,333,900 |
| 26 Aug 2024 | CNY | 27.96 | 28.11 | 27.41 | 27.59 | 27.59 | -0.28 (-1.00%) | 4,815,889 |
| 23 Aug 2024 | CNY | 27.99 | 28.3 | 27.71 | 27.87 | 27.87 | -0.17 (-0.61%) | 4,491,337 |
| 22 Aug 2024 | CNY | 28.23 | 28.66 | 27.99 | 28.04 | 28.04 | -0.11 (-0.39%) | 5,190,468 |
| 21 Aug 2024 | CNY | 28.78 | 28.88 | 28.05 | 28.15 | 28.15 | -0.76 (-2.63%) | 6,390,584 |
| 20 Aug 2024 | CNY | 29.53 | 29.53 | 28.4 | 28.91 | 28.91 | -0.78 (-2.63%) | 9,775,480 |
| 19 Aug 2024 | CNY | 30.9 | 31.14 | 29.58 | 29.69 | 29.69 | -1.38 (-4.44%) | 10,366,977 |
| 16 Aug 2024 | CNY | 30.8 | 31.24 | 30.4 | 31.07 | 31.07 | +0.17 (+0.55%) | 4,310,800 |
| 15 Aug 2024 | CNY | 32 | 32.1 | 30.59 | 30.9 | 30.9 | -1.82 (-5.56%) | 14,236,886 |
