| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 26.19 | 26.22 | 25.57 | 25.78 | 25.78 | -0.41 (-1.57%) | 891,900 |
| 19 Sep 2024 | CNY | 24.73 | 26.47 | 24.7 | 26.19 | 26.19 | +1.21 (+4.84%) | 1,322,889 |
| 18 Sep 2024 | CNY | 24.29 | 25.08 | 24.04 | 24.98 | 24.98 | +0.51 (+2.08%) | 806,465 |
| 13 Sep 2024 | CNY | 24.93 | 25.55 | 24.32 | 24.47 | 24.47 | -0.52 (-2.08%) | 909,700 |
| 12 Sep 2024 | CNY | 24.81 | 25.18 | 24.41 | 24.99 | 24.99 | 0.0 (0.0%) | 964,300 |
| 11 Sep 2024 | CNY | 25.15 | 25.58 | 24.6 | 24.99 | 24.99 | -0.16 (-0.64%) | 1,495,500 |
| 10 Sep 2024 | CNY | 23.74 | 26.27 | 23.7 | 25.15 | 25.15 | +1.27 (+5.32%) | 3,078,350 |
| 9 Sep 2024 | CNY | 23.3 | 23.99 | 22.8 | 23.88 | 23.88 | +0.58 (+2.49%) | 1,487,900 |
| 6 Sep 2024 | CNY | 22.72 | 23.4 | 22.72 | 23.3 | 23.3 | +0.48 (+2.10%) | 765,537 |
| 5 Sep 2024 | CNY | 23.1 | 23.3 | 22.76 | 22.82 | 22.82 | -0.28 (-1.21%) | 423,380 |
| 4 Sep 2024 | CNY | 22.59 | 23.43 | 22.59 | 23.1 | 23.1 | +0.38 (+1.67%) | 764,500 |
| 3 Sep 2024 | CNY | 22.5 | 22.87 | 22.42 | 22.72 | 22.72 | +0.1 (+0.44%) | 439,847 |
| 2 Sep 2024 | CNY | 22.55 | 22.8 | 22.42 | 22.62 | 22.62 | -0.04 (-0.18%) | 467,300 |
| 30 Aug 2024 | CNY | 22.04 | 22.81 | 21.94 | 22.66 | 22.66 | +0.61 (+2.77%) | 773,745 |
| 29 Aug 2024 | CNY | 22.13 | 22.27 | 21.85 | 22.05 | 22.05 | -0.08 (-0.36%) | 409,600 |
| 28 Aug 2024 | CNY | 22.05 | 22.4 | 22 | 22.13 | 22.13 | -0.09 (-0.41%) | 457,200 |
| 27 Aug 2024 | CNY | 22.34 | 22.86 | 22.2 | 22.22 | 22.22 | -0.12 (-0.54%) | 831,800 |
| 26 Aug 2024 | CNY | 22.21 | 22.6 | 21.52 | 22.34 | 22.34 | +0.68 (+3.14%) | 1,154,600 |
| 23 Aug 2024 | CNY | 22.12 | 22.3 | 21.32 | 21.66 | 21.66 | -0.44 (-1.99%) | 812,702 |
| 22 Aug 2024 | CNY | 22.52 | 22.89 | 22.08 | 22.1 | 22.1 | -0.45 (-2.00%) | 391,700 |
| 21 Aug 2024 | CNY | 22.58 | 22.83 | 22.22 | 22.55 | 22.55 | +0.2 (+0.89%) | 490,300 |
| 20 Aug 2024 | CNY | 23.08 | 23.08 | 22.24 | 22.35 | 22.35 | -0.65 (-2.83%) | 1,080,000 |
| 19 Aug 2024 | CNY | 23.13 | 23.49 | 22.76 | 23 | 23 | -0.25 (-1.08%) | 1,030,212 |
| 16 Aug 2024 | CNY | 23.03 | 23.49 | 22.75 | 23.25 | 23.25 | +0.7 (+3.10%) | 1,493,600 |
| 15 Aug 2024 | CNY | 22.57 | 22.75 | 22.17 | 22.55 | 22.55 | -0.02 (-0.09%) | 1,922,100 |
| 14 Aug 2024 | CNY | 21.7 | 23.55 | 21.66 | 22.57 | 22.57 | +0.91 (+4.20%) | 2,591,780 |
| 13 Aug 2024 | CNY | 21.2 | 21.66 | 21.13 | 21.66 | 21.66 | +0.35 (+1.64%) | 713,845 |
| 12 Aug 2024 | CNY | 21.1 | 21.39 | 20.83 | 21.31 | 21.31 | +0.51 (+2.45%) | 810,500 |
| 9 Aug 2024 | CNY | 20.94 | 21.13 | 20.74 | 20.8 | 20.8 | -0.14 (-0.67%) | 327,800 |
| 8 Aug 2024 | CNY | 20.5 | 21.07 | 20.49 | 20.94 | 20.94 | +0.33 (+1.60%) | 545,000 |
