| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 25.88 | 26.15 | 25.23 | 25.62 | 25.62 | -0.23 (-0.89%) | 15,003,800 |
| 19 Sep 2024 | CNY | 24.56 | 26.54 | 24.03 | 25.85 | 25.85 | +1.66 (+6.86%) | 23,844,575 |
| 18 Sep 2024 | CNY | 23.68 | 24.35 | 23.41 | 24.19 | 24.19 | +0.48 (+2.02%) | 8,674,200 |
| 13 Sep 2024 | CNY | 24.43 | 24.61 | 23.71 | 23.71 | 23.71 | -0.6 (-2.47%) | 9,686,659 |
| 12 Sep 2024 | CNY | 25.18 | 25.24 | 24.21 | 24.31 | 24.31 | -0.61 (-2.45%) | 11,338,199 |
| 11 Sep 2024 | CNY | 24.75 | 25.25 | 24.63 | 24.92 | 24.92 | -0.05 (-0.20%) | 8,244,800 |
| 10 Sep 2024 | CNY | 25 | 25.16 | 24.27 | 24.97 | 24.97 | -0.23 (-0.91%) | 12,880,540 |
| 9 Sep 2024 | CNY | 24.21 | 25.48 | 24.19 | 25.2 | 25.2 | +0.67 (+2.73%) | 15,395,020 |
| 6 Sep 2024 | CNY | 24.45 | 25.07 | 24.17 | 24.53 | 24.53 | -0.04 (-0.16%) | 12,304,999 |
| 5 Sep 2024 | CNY | 24.5 | 25.2 | 24.35 | 24.57 | 24.57 | +0.08 (+0.33%) | 13,334,503 |
| 4 Sep 2024 | CNY | 24.38 | 24.99 | 24.18 | 24.49 | 24.49 | -0.28 (-1.13%) | 17,798,667 |
| 3 Sep 2024 | CNY | 22.87 | 25.16 | 22.79 | 24.77 | 24.77 | +1.9 (+8.31%) | 28,552,594 |
| 2 Sep 2024 | CNY | 24.03 | 24.03 | 22.83 | 22.87 | 22.87 | -1.22 (-5.06%) | 10,327,340 |
| 30 Aug 2024 | CNY | 23.1 | 24.45 | 23.02 | 24.09 | 24.09 | +0.87 (+3.75%) | 14,648,120 |
| 29 Aug 2024 | CNY | 21.95 | 23.79 | 21.7 | 23.22 | 23.22 | +0.99 (+4.45%) | 15,176,103 |
| 28 Aug 2024 | CNY | 21.47 | 22.99 | 21.47 | 22.23 | 22.23 | +0.59 (+2.73%) | 14,805,681 |
| 27 Aug 2024 | CNY | 21.58 | 22.68 | 21.17 | 21.64 | 21.64 | -0.3 (-1.37%) | 9,532,340 |
| 26 Aug 2024 | CNY | 22.6 | 22.84 | 21.75 | 21.94 | 21.94 | -0.44 (-1.97%) | 9,253,999 |
| 23 Aug 2024 | CNY | 22.48 | 22.85 | 22.23 | 22.38 | 22.38 | -0.44 (-1.93%) | 10,305,194 |
| 22 Aug 2024 | CNY | 24.48 | 24.5 | 22.74 | 22.82 | 22.82 | -1.4 (-5.78%) | 16,009,249 |
| 21 Aug 2024 | CNY | 24.8 | 25.48 | 23.86 | 24.22 | 24.22 | -0.77 (-3.08%) | 17,642,246 |
| 20 Aug 2024 | CNY | 24.7 | 25.02 | 24.37 | 24.99 | 24.99 | +0.25 (+1.01%) | 14,821,900 |
| 19 Aug 2024 | CNY | 25.38 | 25.8 | 24.6 | 24.74 | 24.74 | -0.94 (-3.66%) | 17,573,143 |
| 16 Aug 2024 | CNY | 25.43 | 26.5 | 25.39 | 25.68 | 25.68 | -0.05 (-0.19%) | 22,815,744 |
| 15 Aug 2024 | CNY | 24.3 | 25.94 | 24.3 | 25.73 | 25.73 | +1.29 (+5.28%) | 25,410,891 |
| 14 Aug 2024 | CNY | 24.31 | 24.63 | 23.98 | 24.44 | 24.44 | +0.33 (+1.37%) | 19,623,700 |
| 13 Aug 2024 | CNY | 22.52 | 24.77 | 22.48 | 24.11 | 24.11 | +1.59 (+7.06%) | 24,933,380 |
| 12 Aug 2024 | CNY | 22.8 | 23.11 | 22.27 | 22.52 | 22.52 | -0.38 (-1.66%) | 8,872,900 |
| 9 Aug 2024 | CNY | 23.35 | 23.63 | 22.89 | 22.9 | 22.9 | -0.41 (-1.76%) | 9,564,500 |
| 8 Aug 2024 | CNY | 24 | 24.08 | 22.88 | 23.31 | 23.31 | -1.21 (-4.93%) | 20,192,886 |
