| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 84.36 | 88.1 | 83.83 | 85.79 | 85.79 | +3.25 (+3.94%) | 2,954,782 |
| 26 Sep 2024 | CNY | 73.66 | 82.6 | 73 | 82.54 | 82.54 | +8.89 (+12.07%) | 3,610,478 |
| 25 Sep 2024 | CNY | 76.3 | 77.49 | 73.57 | 73.65 | 73.65 | -1.92 (-2.54%) | 2,779,717 |
| 24 Sep 2024 | CNY | 72.4 | 75.9 | 70.2 | 75.57 | 75.57 | +4.05 (+5.66%) | 2,606,975 |
| 23 Sep 2024 | CNY | 74.45 | 74.92 | 70.86 | 71.52 | 71.52 | -2.52 (-3.40%) | 1,988,743 |
| 20 Sep 2024 | CNY | 78.18 | 78.23 | 74.01 | 74.04 | 74.04 | -4.17 (-5.33%) | 2,339,691 |
| 19 Sep 2024 | CNY | 77.91 | 80.98 | 77.16 | 78.21 | 78.21 | +0.13 (+0.17%) | 1,358,936 |
| 18 Sep 2024 | CNY | 81.26 | 82.17 | 77.5 | 78.08 | 78.08 | -2.89 (-3.57%) | 1,527,357 |
| 13 Sep 2024 | CNY | 81.81 | 82.88 | 80.7 | 80.97 | 80.97 | -0.84 (-1.03%) | 1,144,165 |
| 12 Sep 2024 | CNY | 79.02 | 82.5 | 79.02 | 81.81 | 81.81 | +2.45 (+3.09%) | 1,976,453 |
| 11 Sep 2024 | CNY | 75.5 | 79.44 | 75.49 | 79.36 | 79.36 | +3.41 (+4.49%) | 1,188,249 |
| 10 Sep 2024 | CNY | 78.84 | 78.84 | 75.95 | 75.95 | 75.95 | -1.55 (-2%) | 1,257,957 |
| 9 Sep 2024 | CNY | 78.24 | 78.97 | 77.13 | 77.5 | 77.5 | -0.53 (-0.68%) | 788,229 |
| 6 Sep 2024 | CNY | 79.41 | 81.11 | 77.8 | 78.03 | 78.03 | -1.52 (-1.91%) | 1,205,850 |
| 5 Sep 2024 | CNY | 77.27 | 80.23 | 77.27 | 79.55 | 79.55 | +2.28 (+2.95%) | 1,260,195 |
| 4 Sep 2024 | CNY | 74.78 | 78.13 | 74.2 | 77.27 | 77.27 | +2.41 (+3.22%) | 1,219,886 |
| 3 Sep 2024 | CNY | 75.11 | 76.3 | 74.62 | 74.86 | 74.86 | -0.49 (-0.65%) | 1,073,593 |
| 2 Sep 2024 | CNY | 78.6 | 79.22 | 74.88 | 75.35 | 75.35 | -3.57 (-4.52%) | 1,698,072 |
| 30 Aug 2024 | CNY | 76 | 80.48 | 75.3 | 78.92 | 78.92 | +3.12 (+4.12%) | 2,109,148 |
| 29 Aug 2024 | CNY | 73.24 | 76.2 | 72.46 | 75.8 | 75.8 | +2.74 (+3.75%) | 1,181,108 |
| 28 Aug 2024 | CNY | 73.23 | 74.2 | 72.82 | 73.06 | 73.06 | -0.44 (-0.60%) | 551,489 |
| 27 Aug 2024 | CNY | 73.59 | 74.46 | 72.5 | 73.5 | 73.5 | -0.52 (-0.70%) | 858,202 |
| 26 Aug 2024 | CNY | 73.01 | 76.16 | 73.01 | 74.02 | 74.02 | +0.41 (+0.56%) | 1,326,006 |
| 23 Aug 2024 | CNY | 74 | 76.23 | 73.1 | 73.61 | 73.61 | +0.09 (+0.12%) | 1,370,435 |
| 22 Aug 2024 | CNY | 76.6 | 78.4 | 73.01 | 73.52 | 73.52 | -2.62 (-3.44%) | 2,489,533 |
| 21 Aug 2024 | CNY | 76.6 | 77.44 | 75.39 | 76.14 | 76.14 | -0.54 (-0.70%) | 1,150,005 |
| 20 Aug 2024 | CNY | 79.12 | 79.79 | 76.16 | 76.68 | 76.68 | -2.52 (-3.18%) | 1,570,238 |
| 19 Aug 2024 | CNY | 78.78 | 80.3 | 78.21 | 79.2 | 79.2 | +0.39 (+0.49%) | 866,694 |
| 16 Aug 2024 | CNY | 78.6 | 79.58 | 76.67 | 78.81 | 78.81 | -0.3 (-0.38%) | 1,230,167 |
| 15 Aug 2024 | CNY | 78.99 | 81.28 | 78.12 | 79.11 | 79.11 | +0.63 (+0.80%) | 911,876 |
