| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 27.49 | 30.79 | 27.49 | 30.45 | 30.45 | +3.61 (+13.45%) | 561,901 |
| 27 Sep 2024 | CNY | 26.14 | 26.88 | 26.02 | 26.84 | 26.84 | +1.05 (+4.07%) | 125,650 |
| 26 Sep 2024 | CNY | 24.76 | 25.79 | 24.52 | 25.79 | 25.79 | +0.87 (+3.49%) | 181,967 |
| 25 Sep 2024 | CNY | 24.85 | 25.3 | 24.61 | 24.92 | 24.92 | +0.32 (+1.30%) | 215,275 |
| 24 Sep 2024 | CNY | 23.71 | 24.69 | 23.41 | 24.6 | 24.6 | +0.99 (+4.19%) | 251,587 |
| 23 Sep 2024 | CNY | 23.5 | 23.78 | 23.3 | 23.61 | 23.61 | +0.17 (+0.73%) | 141,497 |
| 20 Sep 2024 | CNY | 23.91 | 23.91 | 23.23 | 23.44 | 23.44 | -0.42 (-1.76%) | 179,135 |
| 19 Sep 2024 | CNY | 23.17 | 23.99 | 23.13 | 23.86 | 23.86 | +0.7 (+3.02%) | 236,265 |
| 18 Sep 2024 | CNY | 23.85 | 23.85 | 23 | 23.16 | 23.16 | -0.62 (-2.61%) | 160,185 |
| 13 Sep 2024 | CNY | 24.45 | 24.47 | 23.67 | 23.78 | 23.78 | -0.46 (-1.90%) | 113,402 |
| 12 Sep 2024 | CNY | 24.21 | 24.76 | 24.21 | 24.24 | 24.24 | -0.11 (-0.45%) | 103,123 |
| 11 Sep 2024 | CNY | 24.44 | 24.6 | 24.01 | 24.35 | 24.35 | -0.09 (-0.37%) | 109,223 |
| 10 Sep 2024 | CNY | 24.19 | 24.44 | 23.84 | 24.44 | 24.44 | +0.31 (+1.28%) | 145,211 |
| 9 Sep 2024 | CNY | 23.9 | 24.44 | 23.73 | 24.13 | 24.13 | +0.13 (+0.54%) | 127,254 |
| 6 Sep 2024 | CNY | 24.87 | 24.94 | 24 | 24 | 24 | -0.75 (-3.03%) | 199,995 |
| 5 Sep 2024 | CNY | 24.43 | 24.88 | 24.43 | 24.75 | 24.75 | +0.19 (+0.77%) | 129,681 |
| 4 Sep 2024 | CNY | 25.28 | 25.28 | 24.53 | 24.56 | 24.56 | -0.57 (-2.27%) | 188,545 |
| 3 Sep 2024 | CNY | 25.12 | 25.56 | 24.81 | 25.13 | 25.13 | +0.01 (+0.04%) | 190,786 |
| 2 Sep 2024 | CNY | 25.62 | 25.77 | 25.03 | 25.12 | 25.12 | -0.5 (-1.95%) | 248,534 |
| 30 Aug 2024 | CNY | 25.38 | 25.89 | 25.05 | 25.62 | 25.62 | +0.32 (+1.26%) | 300,298 |
| 29 Aug 2024 | CNY | 24.96 | 25.46 | 24.78 | 25.3 | 25.3 | +0.28 (+1.12%) | 190,416 |
| 28 Aug 2024 | CNY | 24.26 | 25.47 | 24.2 | 25.02 | 25.02 | +0.49 (+2.00%) | 232,158 |
| 27 Aug 2024 | CNY | 24.56 | 24.92 | 24.23 | 24.53 | 24.53 | +0.07 (+0.29%) | 123,817 |
| 26 Aug 2024 | CNY | 24.2 | 24.8 | 23.83 | 24.46 | 24.46 | +0.26 (+1.07%) | 210,300 |
| 23 Aug 2024 | CNY | 24.54 | 24.99 | 24.14 | 24.2 | 24.2 | -0.61 (-2.46%) | 227,287 |
| 22 Aug 2024 | CNY | 25.34 | 25.68 | 24.7 | 24.81 | 24.81 | -0.48 (-1.90%) | 159,174 |
| 21 Aug 2024 | CNY | 25.22 | 25.45 | 25.08 | 25.29 | 25.29 | +0.04 (+0.16%) | 125,219 |
| 20 Aug 2024 | CNY | 25.95 | 25.95 | 25.09 | 25.25 | 25.25 | -0.79 (-3.03%) | 287,799 |
| 19 Aug 2024 | CNY | 27.36 | 27.54 | 26.04 | 26.04 | 26.04 | -1.12 (-4.12%) | 432,096 |
| 16 Aug 2024 | CNY | 26.32 | 27.36 | 26.03 | 27.16 | 27.16 | +0.78 (+2.96%) | 366,358 |
