| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 49.01 | 51.54 | 49.01 | 51.54 | 51.54 | +4.69 (+10.01%) | 18,500,738 |
| 27 Sep 2024 | CNY | 44.98 | 47.18 | 43.95 | 46.85 | 46.85 | +3.95 (+9.21%) | 13,016,936 |
| 26 Sep 2024 | CNY | 39 | 42.9 | 38.73 | 42.9 | 42.9 | +3.9 (+10%) | 18,401,117 |
| 25 Sep 2024 | CNY | 39.99 | 40.54 | 38.88 | 39 | 39 | -0.82 (-2.06%) | 12,720,972 |
| 24 Sep 2024 | CNY | 38.65 | 39.88 | 37.57 | 39.82 | 39.82 | +1.55 (+4.05%) | 12,620,810 |
| 23 Sep 2024 | CNY | 37.5 | 38.72 | 37.48 | 38.27 | 38.27 | +0.65 (+1.73%) | 6,114,101 |
| 20 Sep 2024 | CNY | 37.18 | 37.8 | 36.9 | 37.62 | 37.62 | +0.22 (+0.59%) | 5,913,340 |
| 19 Sep 2024 | CNY | 36.22 | 38.5 | 36.03 | 37.4 | 37.4 | +1.34 (+3.72%) | 12,340,325 |
| 18 Sep 2024 | CNY | 35.51 | 36.33 | 35.35 | 36.06 | 36.06 | +0.47 (+1.32%) | 5,145,692 |
| 13 Sep 2024 | CNY | 36.54 | 36.73 | 35.58 | 35.59 | 35.59 | -1.08 (-2.95%) | 6,799,948 |
| 12 Sep 2024 | CNY | 37.62 | 37.85 | 36.64 | 36.67 | 36.67 | -1.01 (-2.68%) | 5,418,900 |
| 11 Sep 2024 | CNY | 37.7 | 38.43 | 37.51 | 37.68 | 37.68 | -0.44 (-1.15%) | 4,970,300 |
| 10 Sep 2024 | CNY | 38.06 | 38.79 | 37.8 | 38.12 | 38.12 | +0.06 (+0.16%) | 4,107,293 |
| 9 Sep 2024 | CNY | 38.55 | 38.87 | 37.91 | 38.06 | 38.06 | -0.55 (-1.42%) | 4,280,209 |
| 6 Sep 2024 | CNY | 39.02 | 39.14 | 38.61 | 38.61 | 38.61 | -0.42 (-1.08%) | 2,817,471 |
| 5 Sep 2024 | CNY | 38.71 | 39.18 | 38.39 | 39.03 | 39.03 | +0.12 (+0.31%) | 3,980,054 |
| 4 Sep 2024 | CNY | 39.11 | 39.72 | 38.85 | 38.91 | 38.91 | -0.31 (-0.79%) | 3,749,397 |
| 3 Sep 2024 | CNY | 38.47 | 39.66 | 38.47 | 39.22 | 39.22 | +0.65 (+1.69%) | 5,842,883 |
| 2 Sep 2024 | CNY | 38.91 | 39.39 | 38.12 | 38.57 | 38.57 | -0.59 (-1.51%) | 6,755,700 |
| 30 Aug 2024 | CNY | 37.94 | 39.9 | 37.63 | 39.16 | 39.16 | +1.14 (+3.00%) | 9,903,779 |
| 29 Aug 2024 | CNY | 37.17 | 38.15 | 37.17 | 38.02 | 38.02 | +0.62 (+1.66%) | 9,535,000 |
| 28 Aug 2024 | CNY | 37.28 | 37.6 | 36.53 | 37.4 | 37.4 | -0.15 (-0.40%) | 6,908,973 |
| 27 Aug 2024 | CNY | 37.9 | 38.06 | 37.3 | 37.55 | 37.55 | -0.51 (-1.34%) | 5,253,436 |
| 26 Aug 2024 | CNY | 39 | 39.3 | 37.65 | 38.06 | 38.06 | -1.14 (-2.91%) | 8,297,850 |
| 23 Aug 2024 | CNY | 39.31 | 39.82 | 39.09 | 39.2 | 39.2 | -0.19 (-0.48%) | 6,868,346 |
| 22 Aug 2024 | CNY | 40.61 | 40.69 | 38.94 | 39.39 | 39.39 | -1.42 (-3.48%) | 10,492,220 |
| 21 Aug 2024 | CNY | 40.94 | 41.48 | 40.8 | 40.81 | 40.81 | -0.4 (-0.97%) | 4,217,900 |
| 20 Aug 2024 | CNY | 41.86 | 41.93 | 40.98 | 41.21 | 41.21 | -0.51 (-1.22%) | 6,053,842 |
| 19 Aug 2024 | CNY | 42 | 42.79 | 41.34 | 41.72 | 41.72 | -1.27 (-2.95%) | 13,425,854 |
| 16 Aug 2024 | CNY | 42.93 | 43.1 | 42.32 | 42.99 | 42.99 | -0.19 (-0.44%) | 4,604,300 |
