| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 27.1 | 30.99 | 27.1 | 30.12 | 30.12 | +3.56 (+13.40%) | 4,067,948 |
| 27 Sep 2024 | CNY | 25.2 | 26.8 | 25.01 | 26.56 | 26.56 | +1.76 (+7.10%) | 990,467 |
| 26 Sep 2024 | CNY | 24.06 | 24.8 | 23.96 | 24.8 | 24.8 | +0.65 (+2.69%) | 998,286 |
| 25 Sep 2024 | CNY | 24.1 | 24.48 | 24 | 24.15 | 24.15 | +0.31 (+1.30%) | 901,836 |
| 24 Sep 2024 | CNY | 23.21 | 23.87 | 23.12 | 23.84 | 23.84 | +0.76 (+3.29%) | 698,145 |
| 23 Sep 2024 | CNY | 23.28 | 23.29 | 23.06 | 23.08 | 23.08 | 0.0 (0.0%) | 223,062 |
| 20 Sep 2024 | CNY | 23.33 | 23.47 | 22.99 | 23.08 | 23.08 | -0.38 (-1.62%) | 282,331 |
| 19 Sep 2024 | CNY | 23.29 | 23.46 | 23.05 | 23.46 | 23.46 | +0.44 (+1.91%) | 444,860 |
| 18 Sep 2024 | CNY | 23.63 | 23.64 | 22.94 | 23.02 | 23.02 | -0.6 (-2.54%) | 415,638 |
| 13 Sep 2024 | CNY | 23.95 | 23.95 | 23.52 | 23.62 | 23.62 | -0.33 (-1.38%) | 320,320 |
| 12 Sep 2024 | CNY | 24.09 | 24.35 | 23.9 | 23.95 | 23.95 | -0.14 (-0.58%) | 277,195 |
| 11 Sep 2024 | CNY | 24.21 | 24.28 | 23.98 | 24.09 | 24.09 | -0.03 (-0.12%) | 291,751 |
| 10 Sep 2024 | CNY | 24.51 | 24.69 | 24 | 24.12 | 24.12 | -0.38 (-1.55%) | 415,997 |
| 9 Sep 2024 | CNY | 24.74 | 24.75 | 23.97 | 24.5 | 24.5 | -0.33 (-1.33%) | 566,909 |
| 6 Sep 2024 | CNY | 25.12 | 25.32 | 24.68 | 24.83 | 24.83 | -0.25 (-1.00%) | 613,122 |
| 5 Sep 2024 | CNY | 25.18 | 25.35 | 24.91 | 25.08 | 25.08 | +0.08 (+0.32%) | 431,064 |
| 4 Sep 2024 | CNY | 25.25 | 25.37 | 24.98 | 25 | 25 | -0.25 (-0.99%) | 474,965 |
| 3 Sep 2024 | CNY | 25.2 | 25.43 | 25.03 | 25.25 | 25.25 | 0.0 (0.0%) | 476,776 |
| 2 Sep 2024 | CNY | 25.8 | 25.99 | 25.25 | 25.25 | 25.25 | -0.55 (-2.13%) | 709,713 |
| 30 Aug 2024 | CNY | 25.69 | 26.08 | 25.51 | 25.8 | 25.8 | -0.25 (-0.96%) | 1,374,720 |
| 29 Aug 2024 | CNY | 25.74 | 26.14 | 25.4 | 26.05 | 26.05 | +0.05 (+0.19%) | 732,519 |
| 28 Aug 2024 | CNY | 26 | 26.26 | 25.5 | 26 | 26 | -0.07 (-0.27%) | 858,592 |
| 27 Aug 2024 | CNY | 25.8 | 26.63 | 25.8 | 26.07 | 26.07 | +0.12 (+0.46%) | 879,656 |
| 26 Aug 2024 | CNY | 25.7 | 26.17 | 25.4 | 25.95 | 25.95 | +0.25 (+0.97%) | 480,671 |
| 23 Aug 2024 | CNY | 25.79 | 25.86 | 25.47 | 25.7 | 25.7 | +0.04 (+0.16%) | 523,835 |
| 22 Aug 2024 | CNY | 26.23 | 26.4 | 25.66 | 25.66 | 25.66 | -0.54 (-2.06%) | 675,393 |
| 21 Aug 2024 | CNY | 26.8 | 26.87 | 26.08 | 26.2 | 26.2 | -0.74 (-2.75%) | 1,099,837 |
| 20 Aug 2024 | CNY | 27.55 | 27.67 | 26.83 | 26.94 | 26.94 | -0.59 (-2.14%) | 1,160,933 |
| 19 Aug 2024 | CNY | 28.73 | 28.94 | 27.37 | 27.53 | 27.53 | -0.87 (-3.06%) | 2,397,616 |
| 16 Aug 2024 | CNY | 26.83 | 28.49 | 26.3 | 28.4 | 28.4 | +1.58 (+5.89%) | 3,358,721 |
