| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 26.62 | 27.45 | 26.57 | 27.35 | 27.35 | +0.76 (+2.86%) | 740,300 |
| 26 Sep 2024 | CNY | 25.61 | 26.59 | 25.42 | 26.59 | 26.59 | +0.76 (+2.94%) | 847,288 |
| 25 Sep 2024 | CNY | 26.2 | 26.62 | 25.76 | 25.83 | 25.83 | -0.25 (-0.96%) | 713,983 |
| 24 Sep 2024 | CNY | 25.48 | 26.08 | 25.3 | 26.08 | 26.08 | +0.81 (+3.21%) | 503,000 |
| 23 Sep 2024 | CNY | 25.5 | 25.65 | 25.1 | 25.27 | 25.27 | -0.25 (-0.98%) | 368,900 |
| 20 Sep 2024 | CNY | 26.27 | 26.39 | 25.4 | 25.52 | 25.52 | -0.76 (-2.89%) | 863,359 |
| 19 Sep 2024 | CNY | 26.38 | 26.6 | 26.18 | 26.28 | 26.28 | -0.1 (-0.38%) | 492,300 |
| 18 Sep 2024 | CNY | 26.25 | 26.55 | 26.15 | 26.38 | 26.38 | +0.14 (+0.53%) | 461,655 |
| 13 Sep 2024 | CNY | 26.4 | 26.48 | 26.24 | 26.24 | 26.24 | -0.02 (-0.08%) | 416,600 |
| 12 Sep 2024 | CNY | 26.52 | 26.57 | 26.18 | 26.26 | 26.26 | -0.07 (-0.27%) | 363,800 |
| 11 Sep 2024 | CNY | 26.3 | 26.59 | 26.21 | 26.33 | 26.33 | -0.16 (-0.60%) | 422,200 |
| 10 Sep 2024 | CNY | 26.39 | 26.58 | 26.26 | 26.49 | 26.49 | +0.1 (+0.38%) | 344,400 |
| 9 Sep 2024 | CNY | 26.35 | 26.59 | 26.13 | 26.39 | 26.39 | -0.2 (-0.75%) | 636,603 |
| 6 Sep 2024 | CNY | 26.37 | 26.63 | 26.35 | 26.59 | 26.59 | +0.12 (+0.45%) | 527,800 |
| 5 Sep 2024 | CNY | 25.9 | 26.47 | 25.9 | 26.47 | 26.47 | +0.47 (+1.81%) | 534,700 |
| 4 Sep 2024 | CNY | 26.31 | 26.37 | 25.91 | 26 | 26 | -0.31 (-1.18%) | 749,665 |
| 3 Sep 2024 | CNY | 25.41 | 26.52 | 25.41 | 26.31 | 26.31 | +0.68 (+2.65%) | 1,184,900 |
| 2 Sep 2024 | CNY | 25.44 | 25.72 | 25.2 | 25.63 | 25.63 | +0.18 (+0.71%) | 800,561 |
| 30 Aug 2024 | CNY | 26.03 | 26.06 | 25.39 | 25.45 | 25.45 | -0.56 (-2.15%) | 1,210,991 |
| 29 Aug 2024 | CNY | 25.81 | 26.05 | 25.7 | 26.01 | 26.01 | +0.18 (+0.70%) | 291,691 |
| 28 Aug 2024 | CNY | 25.45 | 25.88 | 25.32 | 25.83 | 25.83 | +0.19 (+0.74%) | 255,591 |
| 27 Aug 2024 | CNY | 25.75 | 25.96 | 25.58 | 25.64 | 25.64 | -0.14 (-0.54%) | 209,600 |
| 26 Aug 2024 | CNY | 25.98 | 25.99 | 25.57 | 25.78 | 25.78 | -0.08 (-0.31%) | 475,200 |
| 23 Aug 2024 | CNY | 25.99 | 26.24 | 25.53 | 25.86 | 25.86 | -0.13 (-0.50%) | 424,200 |
| 22 Aug 2024 | CNY | 26.49 | 26.49 | 25.97 | 25.99 | 25.99 | -0.5 (-1.89%) | 496,000 |
| 21 Aug 2024 | CNY | 26.46 | 26.65 | 26.38 | 26.49 | 26.49 | +0.02 (+0.08%) | 320,500 |
| 20 Aug 2024 | CNY | 26.67 | 26.83 | 26.46 | 26.47 | 26.47 | -0.2 (-0.75%) | 628,803 |
| 19 Aug 2024 | CNY | 26.9 | 27.35 | 26.6 | 26.67 | 26.67 | -0.49 (-1.80%) | 608,981 |
| 16 Aug 2024 | CNY | 27.26 | 27.34 | 26.8 | 27.16 | 27.16 | -0.15 (-0.55%) | 735,800 |
| 15 Aug 2024 | CNY | 26.71 | 27.64 | 26.71 | 27.31 | 27.31 | +0.36 (+1.34%) | 775,100 |
