| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2024 | CNY | 32.68 | 34.68 | 32.31 | 34.68 | 34.68 | +2.2 (+6.77%) | 67,778,288 |
| 25 Sep 2024 | CNY | 33.49 | 33.93 | 32.26 | 32.48 | 32.48 | -0.29 (-0.88%) | 65,791,984 |
| 24 Sep 2024 | CNY | 31 | 32.82 | 30.66 | 32.77 | 32.77 | +2.06 (+6.71%) | 67,544,568 |
| 23 Sep 2024 | CNY | 30.23 | 30.92 | 30.1 | 30.71 | 30.71 | +0.43 (+1.42%) | 19,957,713 |
| 20 Sep 2024 | CNY | 30.3 | 30.55 | 29.96 | 30.28 | 30.28 | -0.19 (-0.62%) | 25,827,038 |
| 19 Sep 2024 | CNY | 30.4 | 30.69 | 30.11 | 30.47 | 30.47 | +0.02 (+0.07%) | 27,691,701 |
| 18 Sep 2024 | CNY | 29.72 | 30.59 | 29.56 | 30.45 | 30.45 | +0.8 (+2.70%) | 28,203,272 |
| 13 Sep 2024 | CNY | 29.42 | 29.99 | 29.33 | 29.65 | 29.65 | +0.23 (+0.78%) | 17,268,323 |
| 12 Sep 2024 | CNY | 30 | 30.06 | 29.23 | 29.42 | 29.42 | -0.38 (-1.28%) | 24,528,718 |
| 11 Sep 2024 | CNY | 29.76 | 30.07 | 29.6 | 29.8 | 29.8 | -0.08 (-0.27%) | 18,641,840 |
| 10 Sep 2024 | CNY | 30.04 | 30.18 | 29.65 | 29.88 | 29.88 | -0.18 (-0.60%) | 23,568,055 |
| 9 Sep 2024 | CNY | 30.76 | 30.94 | 29.84 | 30.06 | 30.06 | -0.93 (-3.00%) | 42,416,196 |
| 6 Sep 2024 | CNY | 30.25 | 31.41 | 30.12 | 30.99 | 30.99 | +0.74 (+2.45%) | 39,854,009 |
| 5 Sep 2024 | CNY | 29.46 | 30.35 | 29.46 | 30.25 | 30.25 | +0.79 (+2.68%) | 32,777,338 |
| 4 Sep 2024 | CNY | 29.8 | 30.12 | 29.33 | 29.46 | 29.46 | -0.09 (-0.30%) | 24,594,962 |
| 3 Sep 2024 | CNY | 29.61 | 29.82 | 29.4 | 29.55 | 29.55 | -0.25 (-0.84%) | 24,653,421 |
| 2 Sep 2024 | CNY | 29.65 | 30.12 | 29.48 | 29.8 | 29.8 | +0.16 (+0.54%) | 41,635,464 |
| 30 Aug 2024 | CNY | 28.7 | 30.16 | 28.66 | 29.64 | 29.64 | +1.89 (+6.81%) | 74,268,888 |
| 29 Aug 2024 | CNY | 28.55 | 28.98 | 27.7 | 27.75 | 27.75 | -0.89 (-3.11%) | 26,787,709 |
| 28 Aug 2024 | CNY | 29.05 | 29.1 | 28.51 | 28.64 | 28.64 | -0.27 (-0.93%) | 16,777,108 |
| 27 Aug 2024 | CNY | 28.87 | 29.01 | 28.62 | 28.91 | 28.91 | -0.01 (-0.03%) | 15,940,071 |
| 26 Aug 2024 | CNY | 28.68 | 29.06 | 28.48 | 28.92 | 28.92 | +0.22 (+0.77%) | 19,328,602 |
| 23 Aug 2024 | CNY | 27.92 | 28.76 | 27.8 | 28.7 | 28.7 | +0.84 (+3.02%) | 29,656,208 |
| 22 Aug 2024 | CNY | 28.03 | 28.22 | 27.72 | 27.86 | 27.86 | -0.13 (-0.46%) | 15,013,551 |
| 21 Aug 2024 | CNY | 28.49 | 28.55 | 27.68 | 27.99 | 27.99 | -0.51 (-1.79%) | 20,052,084 |
| 20 Aug 2024 | CNY | 28.57 | 28.65 | 28.21 | 28.5 | 28.5 | -0.1 (-0.35%) | 15,266,219 |
| 19 Aug 2024 | CNY | 27.84 | 28.61 | 27.77 | 28.6 | 28.6 | +0.77 (+2.77%) | 23,138,239 |
| 16 Aug 2024 | CNY | 27.52 | 28.32 | 27.51 | 27.83 | 27.83 | +0.22 (+0.80%) | 21,686,511 |
| 15 Aug 2024 | CNY | 27.5 | 28.5 | 27.43 | 27.61 | 27.61 | -0.03 (-0.11%) | 25,099,100 |
| 14 Aug 2024 | CNY | 27.7 | 27.94 | 27.4 | 27.64 | 27.64 | +0.05 (+0.18%) | 12,305,455 |
