| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 32 | 33.96 | 31.36 | 33.29 | 33.29 | +2.09 (+6.70%) | 10,692,532 |
| 27 Sep 2024 | CNY | 30.81 | 31.81 | 30.42 | 31.2 | 31.2 | +0.35 (+1.13%) | 3,423,250 |
| 26 Sep 2024 | CNY | 30.85 | 30.93 | 29.91 | 30.85 | 30.85 | +0.34 (+1.11%) | 3,548,930 |
| 25 Sep 2024 | CNY | 29.3 | 30.55 | 29.07 | 30.51 | 30.51 | +1.14 (+3.88%) | 5,384,406 |
| 24 Sep 2024 | CNY | 29.68 | 29.68 | 28.3 | 29.37 | 29.37 | -0.11 (-0.37%) | 4,283,842 |
| 23 Sep 2024 | CNY | 29.19 | 30.22 | 28.7 | 29.48 | 29.48 | +0.3 (+1.03%) | 2,996,895 |
| 20 Sep 2024 | CNY | 28.45 | 29.18 | 28.42 | 29.18 | 29.18 | +0.53 (+1.85%) | 2,745,114 |
| 19 Sep 2024 | CNY | 28.71 | 29.6 | 28.2 | 28.65 | 28.65 | -0.05 (-0.17%) | 1,564,174 |
| 18 Sep 2024 | CNY | 28.95 | 29.11 | 28.6 | 28.7 | 28.7 | -0.22 (-0.76%) | 1,345,800 |
| 13 Sep 2024 | CNY | 28.75 | 29.17 | 28.63 | 28.92 | 28.92 | -0.06 (-0.21%) | 992,838 |
| 12 Sep 2024 | CNY | 29.01 | 29.64 | 28.7 | 28.98 | 28.98 | -0.12 (-0.41%) | 1,931,892 |
| 11 Sep 2024 | CNY | 29.8 | 29.88 | 29 | 29.1 | 29.1 | -0.5 (-1.69%) | 2,211,586 |
| 10 Sep 2024 | CNY | 27.7 | 29.93 | 27.67 | 29.6 | 29.6 | +1.86 (+6.71%) | 5,611,722 |
| 9 Sep 2024 | CNY | 27.5 | 28.5 | 27.46 | 27.74 | 27.74 | +0.19 (+0.69%) | 2,748,740 |
| 6 Sep 2024 | CNY | 27.36 | 27.8 | 26.8 | 27.55 | 27.55 | +0.02 (+0.07%) | 2,881,952 |
| 5 Sep 2024 | CNY | 27.2 | 27.65 | 27.15 | 27.53 | 27.53 | -0.15 (-0.54%) | 2,235,302 |
| 4 Sep 2024 | CNY | 27.3 | 27.95 | 26.82 | 27.68 | 27.68 | -0.2 (-0.72%) | 1,978,362 |
| 3 Sep 2024 | CNY | 28.84 | 28.95 | 27.5 | 27.88 | 27.88 | -1.09 (-3.76%) | 3,665,000 |
| 2 Sep 2024 | CNY | 28.92 | 29.3 | 28.6 | 28.97 | 28.97 | -0.29 (-0.99%) | 1,895,252 |
| 30 Aug 2024 | CNY | 28.5 | 29.57 | 28.45 | 29.26 | 29.26 | +0.46 (+1.60%) | 2,432,578 |
| 29 Aug 2024 | CNY | 28.2 | 28.81 | 27.89 | 28.8 | 28.8 | +0.62 (+2.20%) | 2,340,634 |
| 28 Aug 2024 | CNY | 27.83 | 28.2 | 27.5 | 28.18 | 28.18 | -0.02 (-0.07%) | 1,964,834 |
| 27 Aug 2024 | CNY | 28.34 | 28.34 | 27.7 | 28.2 | 28.2 | -0.28 (-0.98%) | 2,079,647 |
| 26 Aug 2024 | CNY | 28.48 | 28.9 | 27.59 | 28.48 | 28.48 | 0.0 (0.0%) | 3,910,435 |
| 23 Aug 2024 | CNY | 28.2 | 28.68 | 28.1 | 28.48 | 28.48 | +0.09 (+0.32%) | 1,899,574 |
| 22 Aug 2024 | CNY | 27.4 | 28.55 | 26.75 | 28.39 | 28.39 | +0.99 (+3.61%) | 4,024,600 |
| 21 Aug 2024 | CNY | 28.66 | 29.09 | 26.59 | 27.4 | 27.4 | -1.6 (-5.52%) | 7,243,301 |
| 20 Aug 2024 | CNY | 29.59 | 29.76 | 28.71 | 29 | 29 | -0.66 (-2.23%) | 2,267,860 |
| 19 Aug 2024 | CNY | 29.1 | 29.72 | 29.01 | 29.66 | 29.66 | +0.26 (+0.88%) | 2,124,878 |
| 16 Aug 2024 | CNY | 29.35 | 29.9 | 29.06 | 29.4 | 29.4 | 0.0 (0.0%) | 1,297,600 |
