| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 33 | 33.99 | 32.88 | 33.9 | 33.9 | +0.72 (+2.17%) | 5,007,787 |
| 19 Sep 2024 | CNY | 31 | 33.73 | 31 | 33.18 | 33.18 | +2.17 (+7.00%) | 8,528,653 |
| 18 Sep 2024 | CNY | 30.73 | 31.18 | 30.31 | 31.01 | 31.01 | +0.28 (+0.91%) | 1,944,158 |
| 13 Sep 2024 | CNY | 31.61 | 31.77 | 30.67 | 30.73 | 30.73 | -0.88 (-2.78%) | 2,642,107 |
| 12 Sep 2024 | CNY | 32.36 | 32.56 | 31.58 | 31.61 | 31.61 | -0.81 (-2.50%) | 2,843,129 |
| 11 Sep 2024 | CNY | 32.15 | 32.67 | 32.1 | 32.42 | 32.42 | +0.01 (+0.03%) | 1,471,500 |
| 10 Sep 2024 | CNY | 32.1 | 32.55 | 31.93 | 32.41 | 32.41 | +0.33 (+1.03%) | 1,945,164 |
| 9 Sep 2024 | CNY | 31.96 | 32.3 | 31.83 | 32.08 | 32.08 | -0.06 (-0.19%) | 1,507,263 |
| 6 Sep 2024 | CNY | 32.61 | 32.72 | 32.13 | 32.14 | 32.14 | -0.62 (-1.89%) | 1,307,838 |
| 5 Sep 2024 | CNY | 32.35 | 32.77 | 32.22 | 32.76 | 32.76 | +0.45 (+1.39%) | 2,117,500 |
| 4 Sep 2024 | CNY | 32.11 | 32.68 | 32.01 | 32.31 | 32.31 | +0.06 (+0.19%) | 2,061,945 |
| 3 Sep 2024 | CNY | 31.67 | 32.53 | 31.5 | 32.25 | 32.25 | +0.54 (+1.70%) | 2,558,468 |
| 2 Sep 2024 | CNY | 33 | 33 | 31.69 | 31.71 | 31.71 | -1.52 (-4.57%) | 4,069,800 |
| 30 Aug 2024 | CNY | 32.49 | 34 | 32.4 | 33.23 | 33.23 | +0.44 (+1.34%) | 6,380,586 |
| 29 Aug 2024 | CNY | 31.86 | 32.86 | 31.66 | 32.79 | 32.79 | +0.83 (+2.60%) | 2,712,911 |
| 28 Aug 2024 | CNY | 32.41 | 32.48 | 31.63 | 31.96 | 31.96 | -0.57 (-1.75%) | 1,950,971 |
| 27 Aug 2024 | CNY | 32.6 | 32.81 | 32.25 | 32.53 | 32.53 | -0.29 (-0.88%) | 1,442,017 |
| 26 Aug 2024 | CNY | 32.71 | 33.1 | 32.54 | 32.82 | 32.82 | +0.11 (+0.34%) | 2,010,458 |
| 23 Aug 2024 | CNY | 32.48 | 33.08 | 32.36 | 32.71 | 32.71 | +0.16 (+0.49%) | 1,926,050 |
| 22 Aug 2024 | CNY | 33.39 | 33.47 | 32.45 | 32.55 | 32.55 | -1.05 (-3.13%) | 3,053,486 |
| 21 Aug 2024 | CNY | 33.6 | 34.07 | 33.47 | 33.6 | 33.6 | -0.38 (-1.12%) | 1,949,264 |
| 20 Aug 2024 | CNY | 34.44 | 34.45 | 33.91 | 33.98 | 33.98 | -0.52 (-1.51%) | 2,038,469 |
| 19 Aug 2024 | CNY | 34.6 | 35.01 | 34.47 | 34.5 | 34.5 | -0.12 (-0.35%) | 1,877,660 |
| 16 Aug 2024 | CNY | 35.45 | 35.45 | 34.6 | 34.62 | 34.62 | -0.75 (-2.12%) | 3,432,058 |
| 15 Aug 2024 | CNY | 35.04 | 35.59 | 35 | 35.37 | 35.37 | +0.2 (+0.57%) | 2,045,312 |
| 14 Aug 2024 | CNY | 35.7 | 35.7 | 35.02 | 35.17 | 35.17 | -0.57 (-1.59%) | 1,970,738 |
| 13 Aug 2024 | CNY | 36.03 | 36.16 | 35.35 | 35.74 | 35.74 | -0.41 (-1.13%) | 2,311,822 |
| 12 Aug 2024 | CNY | 36.1 | 36.47 | 35.69 | 36.15 | 36.15 | -0.03 (-0.08%) | 2,381,400 |
| 9 Aug 2024 | CNY | 36.99 | 37.33 | 36.18 | 36.18 | 36.18 | -0.54 (-1.47%) | 3,434,236 |
| 8 Aug 2024 | CNY | 36.5 | 37.42 | 36.31 | 36.72 | 36.72 | +0.07 (+0.19%) | 4,961,787 |
