| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2024 | CNY | 53.17 | 54.3 | 52.23 | 52.32 | 52.32 | -1.05 (-1.97%) | 2,209,917 |
| 20 Sep 2024 | CNY | 52.89 | 53.5 | 52.03 | 53.37 | 53.37 | +0.35 (+0.66%) | 1,994,991 |
| 19 Sep 2024 | CNY | 52.8 | 54.28 | 51.43 | 53.02 | 53.02 | +0.12 (+0.23%) | 2,989,266 |
| 18 Sep 2024 | CNY | 50.61 | 53.44 | 49.93 | 52.9 | 52.9 | +2.66 (+5.29%) | 2,809,684 |
| 13 Sep 2024 | CNY | 50.15 | 51.47 | 49.66 | 50.24 | 50.24 | +0.76 (+1.54%) | 2,632,216 |
| 12 Sep 2024 | CNY | 49.88 | 50.21 | 49.35 | 49.48 | 49.48 | -0.35 (-0.70%) | 763,766 |
| 11 Sep 2024 | CNY | 49.74 | 50.13 | 49.39 | 49.83 | 49.83 | +0.09 (+0.18%) | 560,865 |
| 10 Sep 2024 | CNY | 50.51 | 50.56 | 49.2 | 49.74 | 49.74 | -0.56 (-1.11%) | 796,395 |
| 9 Sep 2024 | CNY | 50.9 | 51.48 | 50.01 | 50.3 | 50.3 | -0.99 (-1.93%) | 961,767 |
| 6 Sep 2024 | CNY | 52.36 | 52.36 | 51.2 | 51.29 | 51.29 | -1.04 (-1.99%) | 860,742 |
| 5 Sep 2024 | CNY | 50.59 | 52.42 | 50.59 | 52.33 | 52.33 | +1.34 (+2.63%) | 1,492,300 |
| 4 Sep 2024 | CNY | 50.3 | 51.88 | 50.05 | 50.99 | 50.99 | +0.45 (+0.89%) | 1,453,000 |
| 3 Sep 2024 | CNY | 49.47 | 51 | 49.47 | 50.54 | 50.54 | +1.07 (+2.16%) | 1,868,380 |
| 2 Sep 2024 | CNY | 51.34 | 52.25 | 49.47 | 49.47 | 49.47 | -2.48 (-4.77%) | 3,900,756 |
| 30 Aug 2024 | CNY | 50.99 | 52.98 | 48.72 | 51.95 | 51.95 | +2.62 (+5.31%) | 4,004,534 |
| 29 Aug 2024 | CNY | 48.75 | 49.67 | 48.16 | 49.33 | 49.33 | +0.43 (+0.88%) | 1,592,758 |
| 28 Aug 2024 | CNY | 47.7 | 48.99 | 47.46 | 48.9 | 48.9 | +1.25 (+2.62%) | 1,707,310 |
| 27 Aug 2024 | CNY | 47.7 | 48.23 | 47.28 | 47.65 | 47.65 | -0.22 (-0.46%) | 927,300 |
| 26 Aug 2024 | CNY | 47.34 | 47.87 | 46.81 | 47.87 | 47.87 | +0.61 (+1.29%) | 1,096,300 |
| 23 Aug 2024 | CNY | 47.11 | 47.85 | 47.03 | 47.26 | 47.26 | -0.11 (-0.23%) | 897,411 |
| 22 Aug 2024 | CNY | 47.75 | 47.75 | 46.96 | 47.37 | 47.37 | -0.27 (-0.57%) | 1,299,336 |
| 21 Aug 2024 | CNY | 46.96 | 47.88 | 46.9 | 47.64 | 47.64 | +0.54 (+1.15%) | 2,061,190 |
| 20 Aug 2024 | CNY | 48.43 | 48.69 | 46.71 | 47.1 | 47.1 | -1.33 (-2.75%) | 2,130,944 |
| 19 Aug 2024 | CNY | 48.4 | 49.61 | 48.29 | 48.43 | 48.43 | +0.32 (+0.67%) | 1,691,703 |
| 16 Aug 2024 | CNY | 48.6 | 48.75 | 48.05 | 48.11 | 48.11 | -0.73 (-1.49%) | 1,132,083 |
| 15 Aug 2024 | CNY | 48.83 | 49.25 | 48.18 | 48.84 | 48.84 | -0.19 (-0.39%) | 1,465,217 |
| 14 Aug 2024 | CNY | 50.2 | 50.3 | 48.97 | 49.03 | 49.03 | -1.32 (-2.62%) | 1,252,200 |
| 13 Aug 2024 | CNY | 50.69 | 50.99 | 49.95 | 50.35 | 50.35 | 0.0 (0.0%) | 825,300 |
| 12 Aug 2024 | CNY | 50.43 | 50.79 | 50.02 | 50.35 | 50.35 | -0.36 (-0.71%) | 938,857 |
| 9 Aug 2024 | CNY | 51.58 | 52.38 | 50.68 | 50.71 | 50.71 | -0.67 (-1.30%) | 1,067,600 |
