| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 22 | 23.62 | 21.66 | 23.49 | 23.49 | +1.99 (+9.26%) | 1,560,760 |
| 27 Sep 2024 | CNY | 21.07 | 21.55 | 21.06 | 21.5 | 21.5 | +0.52 (+2.48%) | 602,056 |
| 26 Sep 2024 | CNY | 20.29 | 21 | 20.28 | 20.98 | 20.98 | +0.69 (+3.40%) | 840,459 |
| 25 Sep 2024 | CNY | 20.38 | 20.65 | 20.24 | 20.29 | 20.29 | -0.01 (-0.05%) | 637,400 |
| 24 Sep 2024 | CNY | 19.85 | 20.3 | 19.85 | 20.3 | 20.3 | +0.46 (+2.32%) | 954,250 |
| 23 Sep 2024 | CNY | 19.45 | 20.06 | 19.45 | 19.84 | 19.84 | +0.21 (+1.07%) | 851,700 |
| 20 Sep 2024 | CNY | 19.44 | 19.77 | 19 | 19.63 | 19.63 | +0.19 (+0.98%) | 1,296,135 |
| 19 Sep 2024 | CNY | 18.92 | 19.75 | 18.92 | 19.44 | 19.44 | +0.44 (+2.32%) | 1,037,635 |
| 18 Sep 2024 | CNY | 19.55 | 19.61 | 18.81 | 19 | 19 | -0.6 (-3.06%) | 678,360 |
| 13 Sep 2024 | CNY | 19.83 | 19.83 | 19.49 | 19.6 | 19.6 | -0.3 (-1.51%) | 792,800 |
| 12 Sep 2024 | CNY | 20.18 | 21.07 | 19.9 | 19.9 | 19.9 | -0.01 (-0.05%) | 1,178,000 |
| 11 Sep 2024 | CNY | 20.5 | 20.5 | 19.9 | 19.91 | 19.91 | -0.38 (-1.87%) | 761,500 |
| 10 Sep 2024 | CNY | 20.19 | 20.55 | 19.88 | 20.29 | 20.29 | +0.13 (+0.64%) | 970,880 |
| 9 Sep 2024 | CNY | 19.82 | 20.69 | 19.75 | 20.16 | 20.16 | +0.35 (+1.77%) | 1,054,200 |
| 6 Sep 2024 | CNY | 20.75 | 20.75 | 19.71 | 19.81 | 19.81 | -0.75 (-3.65%) | 804,859 |
| 5 Sep 2024 | CNY | 21.1 | 21.1 | 20.51 | 20.56 | 20.56 | -0.29 (-1.39%) | 645,900 |
| 4 Sep 2024 | CNY | 20.76 | 21.09 | 20.62 | 20.85 | 20.85 | -0.07 (-0.33%) | 394,759 |
| 3 Sep 2024 | CNY | 20.87 | 21.2 | 20.8 | 20.92 | 20.92 | -0.03 (-0.14%) | 453,000 |
| 2 Sep 2024 | CNY | 21.2 | 21.2 | 20.95 | 20.95 | 20.95 | -0.14 (-0.66%) | 626,900 |
| 30 Aug 2024 | CNY | 21.2 | 21.3 | 20.8 | 21.09 | 21.09 | +0.21 (+1.01%) | 662,900 |
| 29 Aug 2024 | CNY | 20.27 | 20.92 | 20.13 | 20.88 | 20.88 | +0.5 (+2.45%) | 690,900 |
| 28 Aug 2024 | CNY | 20.07 | 20.48 | 19.89 | 20.38 | 20.38 | +0.1 (+0.49%) | 393,600 |
| 27 Aug 2024 | CNY | 20.05 | 20.6 | 20.01 | 20.28 | 20.28 | +0.04 (+0.20%) | 576,220 |
| 26 Aug 2024 | CNY | 20.26 | 20.27 | 19.81 | 20.24 | 20.24 | -0.01 (-0.05%) | 594,200 |
| 23 Aug 2024 | CNY | 20.15 | 20.48 | 19.7 | 20.25 | 20.25 | +0.1 (+0.50%) | 1,276,240 |
| 22 Aug 2024 | CNY | 20.3 | 20.55 | 20.04 | 20.15 | 20.15 | -0.23 (-1.13%) | 853,500 |
| 21 Aug 2024 | CNY | 20.51 | 20.96 | 20.2 | 20.38 | 20.38 | -0.4 (-1.92%) | 2,046,200 |
| 20 Aug 2024 | CNY | 21.5 | 21.9 | 20.46 | 20.78 | 20.78 | +0.68 (+3.38%) | 2,606,056 |
| 19 Aug 2024 | CNY | 20.27 | 20.36 | 19.84 | 20.1 | 20.1 | -0.17 (-0.84%) | 730,100 |
| 16 Aug 2024 | CNY | 20.48 | 20.48 | 20.03 | 20.27 | 20.27 | +0.05 (+0.25%) | 467,700 |
