| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 26.5 | 28.4 | 26.5 | 28.29 | 28.29 | +1.9 (+7.20%) | 834,600 |
| 26 Sep 2024 | CNY | 25.91 | 26.5 | 25.84 | 26.39 | 26.39 | +0.48 (+1.85%) | 648,079 |
| 25 Sep 2024 | CNY | 25.47 | 26.28 | 25.47 | 25.91 | 25.91 | +0.52 (+2.05%) | 572,500 |
| 24 Sep 2024 | CNY | 25.07 | 25.48 | 24.89 | 25.39 | 25.39 | +0.29 (+1.16%) | 475,506 |
| 23 Sep 2024 | CNY | 24.95 | 25.38 | 24.78 | 25.1 | 25.1 | +0.16 (+0.64%) | 350,504 |
| 20 Sep 2024 | CNY | 25.2 | 25.2 | 24.69 | 24.94 | 24.94 | -0.36 (-1.42%) | 452,600 |
| 19 Sep 2024 | CNY | 25.61 | 25.7 | 25.02 | 25.3 | 25.3 | -0.1 (-0.39%) | 564,604 |
| 18 Sep 2024 | CNY | 25.1 | 25.5 | 24.62 | 25.4 | 25.4 | +0.01 (+0.04%) | 325,400 |
| 13 Sep 2024 | CNY | 25.2 | 25.5 | 24.67 | 25.39 | 25.39 | +0.02 (+0.08%) | 503,100 |
| 12 Sep 2024 | CNY | 25.94 | 25.98 | 25.18 | 25.37 | 25.37 | -0.46 (-1.78%) | 497,500 |
| 11 Sep 2024 | CNY | 25.76 | 26 | 25.61 | 25.83 | 25.83 | -0.02 (-0.08%) | 143,300 |
| 10 Sep 2024 | CNY | 25.79 | 26.15 | 25.6 | 25.85 | 25.85 | +0.04 (+0.15%) | 287,800 |
| 9 Sep 2024 | CNY | 25.49 | 26 | 25.31 | 25.81 | 25.81 | +0.24 (+0.94%) | 328,300 |
| 6 Sep 2024 | CNY | 25.66 | 25.85 | 25.46 | 25.57 | 25.57 | -0.1 (-0.39%) | 205,600 |
| 5 Sep 2024 | CNY | 25.67 | 25.88 | 25.36 | 25.67 | 25.67 | 0.0 (0.0%) | 353,800 |
| 4 Sep 2024 | CNY | 25.38 | 26 | 25.29 | 25.67 | 25.67 | +0.09 (+0.35%) | 312,700 |
| 3 Sep 2024 | CNY | 25.35 | 26.08 | 25.34 | 25.58 | 25.58 | +0.01 (+0.04%) | 726,800 |
| 2 Sep 2024 | CNY | 25.68 | 26.04 | 25.47 | 25.57 | 25.57 | -0.42 (-1.62%) | 562,494 |
| 30 Aug 2024 | CNY | 26.47 | 26.48 | 25.35 | 25.99 | 25.99 | -0.39 (-1.48%) | 1,308,661 |
| 29 Aug 2024 | CNY | 25.74 | 26.5 | 25.68 | 26.38 | 26.38 | +0.37 (+1.42%) | 605,800 |
| 28 Aug 2024 | CNY | 25.4 | 26.12 | 25.28 | 26.01 | 26.01 | +0.55 (+2.16%) | 844,100 |
| 27 Aug 2024 | CNY | 25 | 25.75 | 25 | 25.46 | 25.46 | +0.26 (+1.03%) | 368,100 |
| 26 Aug 2024 | CNY | 25 | 25.35 | 24.87 | 25.2 | 25.2 | +0.2 (+0.80%) | 272,700 |
| 23 Aug 2024 | CNY | 25.21 | 25.33 | 24.75 | 25 | 25 | -0.21 (-0.83%) | 484,500 |
| 22 Aug 2024 | CNY | 26.97 | 26.97 | 24.6 | 25.21 | 25.21 | -0.13 (-0.51%) | 647,700 |
| 21 Aug 2024 | CNY | 25.65 | 25.65 | 24.9 | 25.34 | 25.34 | -0.31 (-1.21%) | 538,600 |
| 20 Aug 2024 | CNY | 26.3 | 26.5 | 25.41 | 25.65 | 25.65 | -0.4 (-1.54%) | 443,700 |
| 19 Aug 2024 | CNY | 26.05 | 26.55 | 25.82 | 26.05 | 26.05 | -0.01 (-0.04%) | 464,700 |
| 16 Aug 2024 | CNY | 26.04 | 26.37 | 25.8 | 26.06 | 26.06 | +0.02 (+0.08%) | 374,000 |
| 15 Aug 2024 | CNY | 25.95 | 26.2 | 25.5 | 26.04 | 26.04 | +0.26 (+1.01%) | 403,300 |
