| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2024 | CNY | 32.68 | 34.25 | 32.56 | 34.25 | 34.25 | +1.51 (+4.61%) | 2,489,835 |
| 25 Sep 2024 | CNY | 33.28 | 34.5 | 32.66 | 32.74 | 32.74 | +0.37 (+1.14%) | 2,287,038 |
| 24 Sep 2024 | CNY | 31.18 | 32.37 | 30.51 | 32.37 | 32.37 | +1.55 (+5.03%) | 1,807,940 |
| 23 Sep 2024 | CNY | 30.82 | 31.32 | 30.46 | 30.82 | 30.82 | -0.06 (-0.19%) | 887,737 |
| 20 Sep 2024 | CNY | 31.3 | 31.4 | 30.64 | 30.88 | 30.88 | -0.31 (-0.99%) | 842,394 |
| 19 Sep 2024 | CNY | 30.92 | 31.78 | 30.42 | 31.19 | 31.19 | +0.55 (+1.80%) | 1,415,843 |
| 18 Sep 2024 | CNY | 31.33 | 31.6 | 30 | 30.64 | 30.64 | -0.69 (-2.20%) | 1,603,074 |
| 13 Sep 2024 | CNY | 32.79 | 33 | 31.27 | 31.33 | 31.33 | -1.27 (-3.90%) | 1,411,434 |
| 12 Sep 2024 | CNY | 33.52 | 33.78 | 32.55 | 32.6 | 32.6 | -0.79 (-2.37%) | 1,217,931 |
| 11 Sep 2024 | CNY | 33.46 | 33.8 | 33.04 | 33.39 | 33.39 | -0.06 (-0.18%) | 870,561 |
| 10 Sep 2024 | CNY | 33.03 | 33.64 | 32.54 | 33.45 | 33.45 | +0.38 (+1.15%) | 1,251,090 |
| 9 Sep 2024 | CNY | 33.68 | 33.99 | 32.85 | 33.07 | 33.07 | -0.58 (-1.72%) | 1,292,817 |
| 6 Sep 2024 | CNY | 34.9 | 35.29 | 33.55 | 33.65 | 33.65 | -1.22 (-3.50%) | 1,305,785 |
| 5 Sep 2024 | CNY | 35.18 | 35.4 | 34.72 | 34.87 | 34.87 | -0.31 (-0.88%) | 1,260,390 |
| 4 Sep 2024 | CNY | 34.98 | 35.5 | 34.69 | 35.18 | 35.18 | -0.05 (-0.14%) | 1,106,141 |
| 3 Sep 2024 | CNY | 34.75 | 35.84 | 34.41 | 35.23 | 35.23 | +0.33 (+0.95%) | 1,346,788 |
| 2 Sep 2024 | CNY | 35.6 | 35.89 | 34.87 | 34.9 | 34.9 | -0.65 (-1.83%) | 2,267,210 |
| 30 Aug 2024 | CNY | 34.8 | 36.13 | 34.2 | 35.55 | 35.55 | +0.81 (+2.33%) | 3,230,244 |
| 29 Aug 2024 | CNY | 32.78 | 34.89 | 32.69 | 34.74 | 34.74 | +1.96 (+5.98%) | 2,827,284 |
| 28 Aug 2024 | CNY | 32.6 | 32.97 | 32.1 | 32.78 | 32.78 | +0.33 (+1.02%) | 1,123,551 |
| 27 Aug 2024 | CNY | 33 | 33.27 | 32.33 | 32.45 | 32.45 | -0.59 (-1.79%) | 1,827,794 |
| 26 Aug 2024 | CNY | 32 | 34.14 | 31.99 | 33.04 | 33.04 | +1.89 (+6.07%) | 2,869,747 |
| 23 Aug 2024 | CNY | 31.46 | 31.46 | 30.61 | 31.15 | 31.15 | -0.02 (-0.06%) | 1,094,394 |
| 22 Aug 2024 | CNY | 31.91 | 32.17 | 31.1 | 31.17 | 31.17 | -0.73 (-2.29%) | 1,123,274 |
| 21 Aug 2024 | CNY | 31.41 | 32.26 | 31.3 | 31.9 | 31.9 | +0.43 (+1.37%) | 1,308,785 |
| 20 Aug 2024 | CNY | 32.42 | 32.6 | 31.39 | 31.47 | 31.47 | -0.78 (-2.42%) | 1,423,692 |
| 19 Aug 2024 | CNY | 33.36 | 33.41 | 32.08 | 32.25 | 32.25 | -1.1 (-3.30%) | 1,831,857 |
| 16 Aug 2024 | CNY | 33.29 | 34.05 | 33.06 | 33.35 | 33.35 | +0.29 (+0.88%) | 2,000,041 |
| 15 Aug 2024 | CNY | 32.8 | 34 | 32.6 | 33.06 | 33.06 | +0.21 (+0.64%) | 1,502,429 |
| 14 Aug 2024 | CNY | 33.18 | 33.21 | 32.4 | 32.85 | 32.85 | -0.12 (-0.36%) | 1,118,505 |
