| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 90.59 | 96.68 | 90.59 | 94.98 | 94.98 | +5.86 (+6.58%) | 2,611,934 |
| 26 Sep 2024 | CNY | 84.27 | 89.16 | 83.67 | 89.12 | 89.12 | +4.71 (+5.58%) | 2,589,339 |
| 25 Sep 2024 | CNY | 85.13 | 87 | 84.3 | 84.41 | 84.41 | +0.29 (+0.34%) | 2,220,823 |
| 24 Sep 2024 | CNY | 80.48 | 84.15 | 79.96 | 84.12 | 84.12 | +4.31 (+5.40%) | 2,022,751 |
| 23 Sep 2024 | CNY | 80.07 | 80.87 | 79.34 | 79.81 | 79.81 | -0.24 (-0.30%) | 798,584 |
| 20 Sep 2024 | CNY | 80.98 | 81 | 79.58 | 80.05 | 80.05 | -0.72 (-0.89%) | 1,086,662 |
| 19 Sep 2024 | CNY | 80.4 | 82.48 | 79.5 | 80.77 | 80.77 | +0.92 (+1.15%) | 1,359,918 |
| 18 Sep 2024 | CNY | 80.7 | 81 | 79.28 | 79.85 | 79.85 | -0.86 (-1.07%) | 842,739 |
| 13 Sep 2024 | CNY | 83.12 | 83.59 | 80.61 | 80.71 | 80.71 | -2.54 (-3.05%) | 1,394,935 |
| 12 Sep 2024 | CNY | 83.5 | 84.3 | 83.13 | 83.25 | 83.25 | -0.17 (-0.20%) | 1,121,196 |
| 11 Sep 2024 | CNY | 81.31 | 84.14 | 81.31 | 83.42 | 83.42 | +1.56 (+1.91%) | 1,542,505 |
| 10 Sep 2024 | CNY | 80 | 82.26 | 79.8 | 81.86 | 81.86 | +1.78 (+2.22%) | 1,180,193 |
| 9 Sep 2024 | CNY | 80.63 | 81.37 | 79.63 | 80.08 | 80.08 | -0.47 (-0.58%) | 1,096,213 |
| 6 Sep 2024 | CNY | 82.25 | 82.25 | 80.5 | 80.55 | 80.55 | -1.63 (-1.98%) | 1,118,900 |
| 5 Sep 2024 | CNY | 81.47 | 82.86 | 81.47 | 82.18 | 82.18 | +0.54 (+0.66%) | 1,114,120 |
| 4 Sep 2024 | CNY | 82.16 | 83.3 | 81.59 | 81.64 | 81.64 | -0.52 (-0.63%) | 1,506,303 |
| 3 Sep 2024 | CNY | 82.82 | 83.67 | 82.02 | 82.16 | 82.16 | -0.1 (-0.12%) | 1,729,005 |
| 2 Sep 2024 | CNY | 86.1 | 86.24 | 82.26 | 82.26 | 82.26 | -3.99 (-4.63%) | 2,514,924 |
| 30 Aug 2024 | CNY | 85.27 | 87.82 | 85.27 | 86.25 | 86.25 | +0.99 (+1.16%) | 2,450,756 |
| 29 Aug 2024 | CNY | 82.44 | 85.98 | 82.44 | 85.26 | 85.26 | +2.47 (+2.98%) | 2,251,176 |
| 28 Aug 2024 | CNY | 83 | 83.66 | 82.23 | 82.79 | 82.79 | -0.37 (-0.44%) | 1,574,469 |
| 27 Aug 2024 | CNY | 81.5 | 84.23 | 80.58 | 83.16 | 83.16 | +1.16 (+1.41%) | 2,626,739 |
| 26 Aug 2024 | CNY | 81.51 | 83.5 | 80.3 | 82 | 82 | +1 (+1.23%) | 2,125,127 |
| 23 Aug 2024 | CNY | 79.98 | 81.69 | 79.66 | 81 | 81 | +0.73 (+0.91%) | 1,527,389 |
| 22 Aug 2024 | CNY | 81.49 | 81.57 | 78.62 | 80.27 | 80.27 | -1.06 (-1.30%) | 3,858,384 |
| 21 Aug 2024 | CNY | 83 | 84.13 | 80.53 | 81.33 | 81.33 | -1.92 (-2.31%) | 4,044,759 |
| 20 Aug 2024 | CNY | 89 | 89.5 | 82.01 | 83.25 | 83.25 | -13.43 (-13.89%) | 7,748,755 |
| 19 Aug 2024 | CNY | 95.6 | 97.57 | 95.36 | 96.68 | 96.68 | +1.07 (+1.12%) | 902,192 |
| 16 Aug 2024 | CNY | 95.8 | 96.2 | 94.8 | 95.61 | 95.61 | +0.01 (+0.01%) | 643,672 |
| 15 Aug 2024 | CNY | 95.4 | 96.92 | 94.83 | 95.6 | 95.6 | +0.28 (+0.29%) | 990,155 |
