| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 40.1 | 42.96 | 40.1 | 42.72 | 42.72 | +2.73 (+6.83%) | 1,329,673 |
| 26 Sep 2024 | CNY | 38.15 | 39.99 | 37.82 | 39.99 | 39.99 | +1.84 (+4.82%) | 2,206,072 |
| 25 Sep 2024 | CNY | 38.8 | 39.1 | 38.03 | 38.15 | 38.15 | -0.09 (-0.24%) | 2,475,308 |
| 24 Sep 2024 | CNY | 36.33 | 38.3 | 36.3 | 38.24 | 38.24 | +2.28 (+6.34%) | 2,464,798 |
| 23 Sep 2024 | CNY | 36.58 | 37 | 35.78 | 35.96 | 35.96 | -0.22 (-0.61%) | 1,195,015 |
| 20 Sep 2024 | CNY | 36.56 | 36.85 | 35.86 | 36.18 | 36.18 | -0.44 (-1.20%) | 1,015,709 |
| 19 Sep 2024 | CNY | 36.11 | 36.96 | 35.06 | 36.62 | 36.62 | +0.83 (+2.32%) | 2,077,998 |
| 18 Sep 2024 | CNY | 36.21 | 36.22 | 34.68 | 35.79 | 35.79 | -0.57 (-1.57%) | 2,178,402 |
| 13 Sep 2024 | CNY | 37.52 | 37.64 | 35.23 | 36.36 | 36.36 | -1.3 (-3.45%) | 4,125,634 |
| 12 Sep 2024 | CNY | 38.17 | 38.74 | 37.65 | 37.66 | 37.66 | -0.06 (-0.16%) | 1,487,329 |
| 11 Sep 2024 | CNY | 37.81 | 38.21 | 37.54 | 37.72 | 37.72 | -0.43 (-1.13%) | 1,098,912 |
| 10 Sep 2024 | CNY | 38.32 | 39.01 | 37.46 | 38.15 | 38.15 | -0.58 (-1.50%) | 1,197,592 |
| 9 Sep 2024 | CNY | 37.31 | 39.5 | 37.14 | 38.73 | 38.73 | +1.28 (+3.42%) | 2,251,648 |
| 6 Sep 2024 | CNY | 38.79 | 38.79 | 37.3 | 37.45 | 37.45 | -1.14 (-2.95%) | 1,029,003 |
| 5 Sep 2024 | CNY | 37.9 | 38.79 | 37.9 | 38.59 | 38.59 | +0.7 (+1.85%) | 1,096,681 |
| 4 Sep 2024 | CNY | 38.58 | 39.03 | 37.71 | 37.89 | 37.89 | -0.22 (-0.58%) | 1,187,270 |
| 3 Sep 2024 | CNY | 37.72 | 39.18 | 37.6 | 38.11 | 38.11 | +0.32 (+0.85%) | 1,152,558 |
| 2 Sep 2024 | CNY | 40.01 | 40.3 | 37.73 | 37.79 | 37.79 | -2.26 (-5.64%) | 1,899,843 |
| 30 Aug 2024 | CNY | 41.36 | 41.78 | 39.8 | 40.05 | 40.05 | -0.94 (-2.29%) | 3,001,218 |
| 29 Aug 2024 | CNY | 40.32 | 41.2 | 39.3 | 40.99 | 40.99 | +0.83 (+2.07%) | 946,762 |
| 28 Aug 2024 | CNY | 39.3 | 40.55 | 39.01 | 40.16 | 40.16 | +0.82 (+2.08%) | 817,608 |
| 27 Aug 2024 | CNY | 38.65 | 39.5 | 37.72 | 39.34 | 39.34 | +0.4 (+1.03%) | 1,224,275 |
| 26 Aug 2024 | CNY | 39.81 | 41.98 | 38.73 | 38.94 | 38.94 | -0.81 (-2.04%) | 1,995,228 |
| 23 Aug 2024 | CNY | 39.25 | 40.2 | 38.7 | 39.75 | 39.75 | +0.77 (+1.98%) | 875,360 |
| 22 Aug 2024 | CNY | 39.37 | 39.85 | 38.93 | 38.98 | 38.98 | -0.38 (-0.97%) | 906,835 |
| 21 Aug 2024 | CNY | 39.62 | 40.15 | 39.02 | 39.36 | 39.36 | -0.28 (-0.71%) | 611,992 |
| 20 Aug 2024 | CNY | 41.79 | 41.79 | 39.3 | 39.64 | 39.64 | -1.78 (-4.30%) | 1,354,015 |
| 19 Aug 2024 | CNY | 41.1 | 42.7 | 41.01 | 41.42 | 41.42 | -0.37 (-0.89%) | 1,224,769 |
| 16 Aug 2024 | CNY | 41.26 | 42.5 | 40.9 | 41.79 | 41.79 | +0.53 (+1.28%) | 1,703,288 |
| 15 Aug 2024 | CNY | 39.46 | 42.07 | 38.6 | 41.26 | 41.26 | +2.33 (+5.99%) | 2,909,051 |
