| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 51.9 | 52.16 | 50.7 | 51.9 | 51.9 | +1.48 (+2.94%) | 139,487,740 |
| 26 Sep 2024 | CNY | 47.59 | 50.44 | 47.2 | 50.42 | 50.42 | +3.06 (+6.46%) | 163,765,259 |
| 25 Sep 2024 | CNY | 47.6 | 48.2 | 47.25 | 47.36 | 47.36 | +0.86 (+1.85%) | 138,298,492 |
| 24 Sep 2024 | CNY | 44.6 | 46.5 | 44.47 | 46.5 | 46.5 | +2.41 (+5.47%) | 120,899,198 |
| 23 Sep 2024 | CNY | 44.13 | 44.4 | 43.86 | 44.09 | 44.09 | -0.06 (-0.14%) | 29,524,048 |
| 20 Sep 2024 | CNY | 43.98 | 44.29 | 43.74 | 44.15 | 44.15 | +0.12 (+0.27%) | 53,292,373 |
| 19 Sep 2024 | CNY | 43.72 | 44.1 | 43.32 | 44.03 | 44.03 | +0.33 (+0.76%) | 46,650,032 |
| 18 Sep 2024 | CNY | 43 | 43.79 | 42.93 | 43.7 | 43.7 | +0.81 (+1.89%) | 43,263,824 |
| 13 Sep 2024 | CNY | 42.56 | 43.4 | 42.5 | 42.89 | 42.89 | +0.29 (+0.68%) | 34,439,648 |
| 12 Sep 2024 | CNY | 42.73 | 42.77 | 41.82 | 42.6 | 42.6 | +0.08 (+0.19%) | 41,083,853 |
| 11 Sep 2024 | CNY | 42.64 | 42.92 | 42.37 | 42.52 | 42.52 | -0.14 (-0.33%) | 27,407,424 |
| 10 Sep 2024 | CNY | 42.75 | 43.05 | 42.29 | 42.66 | 42.66 | -0.02 (-0.05%) | 29,365,589 |
| 9 Sep 2024 | CNY | 43.08 | 43.25 | 42.55 | 42.68 | 42.68 | -0.57 (-1.32%) | 40,172,454 |
| 6 Sep 2024 | CNY | 43.42 | 43.98 | 43.16 | 43.25 | 43.25 | -0.17 (-0.39%) | 39,025,775 |
| 5 Sep 2024 | CNY | 42.63 | 43.51 | 42.61 | 43.42 | 43.42 | +0.78 (+1.83%) | 46,651,108 |
| 4 Sep 2024 | CNY | 43.22 | 43.64 | 42.45 | 42.64 | 42.64 | -0.57 (-1.32%) | 40,994,906 |
| 3 Sep 2024 | CNY | 43.61 | 43.62 | 43.08 | 43.21 | 43.21 | -0.24 (-0.55%) | 36,821,975 |
| 2 Sep 2024 | CNY | 43.88 | 44.17 | 43.45 | 43.45 | 43.45 | -0.58 (-1.32%) | 51,317,124 |
| 30 Aug 2024 | CNY | 42.71 | 44.53 | 42.71 | 44.03 | 44.03 | +1.41 (+3.31%) | 110,000,601 |
| 29 Aug 2024 | CNY | 43.18 | 43.56 | 42.46 | 42.62 | 42.62 | -0.57 (-1.32%) | 47,694,548 |
| 28 Aug 2024 | CNY | 43.24 | 43.38 | 42.93 | 43.19 | 43.19 | +0.04 (+0.09%) | 34,839,474 |
| 27 Aug 2024 | CNY | 43.28 | 43.55 | 42.96 | 43.15 | 43.15 | -0.2 (-0.46%) | 33,964,677 |
| 26 Aug 2024 | CNY | 43.46 | 43.64 | 43.05 | 43.35 | 43.35 | 0.0 (0.0%) | 47,580,560 |
| 23 Aug 2024 | CNY | 42.04 | 43.46 | 41.93 | 43.35 | 43.35 | +1.64 (+3.93%) | 99,423,443 |
| 22 Aug 2024 | CNY | 41.96 | 42.25 | 41.64 | 41.71 | 41.71 | -0.26 (-0.62%) | 30,497,656 |
| 21 Aug 2024 | CNY | 41.98 | 42.08 | 41.41 | 41.97 | 41.97 | +0.05 (+0.12%) | 23,617,412 |
| 20 Aug 2024 | CNY | 42.15 | 42.17 | 41.7 | 41.92 | 41.92 | -0.15 (-0.36%) | 29,376,286 |
| 19 Aug 2024 | CNY | 41.61 | 42.17 | 41.59 | 42.07 | 42.07 | +0.46 (+1.11%) | 28,791,203 |
| 16 Aug 2024 | CNY | 41.32 | 41.75 | 41.25 | 41.61 | 41.61 | +0.29 (+0.70%) | 26,957,357 |
| 15 Aug 2024 | CNY | 40.51 | 41.67 | 40.22 | 41.32 | 41.32 | +0.83 (+2.05%) | 53,416,705 |
