| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 37.1 | 41.99 | 36.36 | 41.23 | 41.23 | +5.51 (+15.43%) | 5,472,704 |
| 27 Sep 2024 | CNY | 34.01 | 35.88 | 33.96 | 35.72 | 35.72 | +1.3 (+3.78%) | 1,997,787 |
| 26 Sep 2024 | CNY | 33.67 | 34.9 | 33.05 | 34.42 | 34.42 | +0.82 (+2.44%) | 3,583,320 |
| 25 Sep 2024 | CNY | 34.94 | 34.94 | 33.08 | 33.6 | 33.6 | -1 (-2.89%) | 5,049,366 |
| 24 Sep 2024 | CNY | 29.69 | 35.2 | 29.48 | 34.6 | 34.6 | +5.24 (+17.85%) | 6,093,940 |
| 23 Sep 2024 | CNY | 30.54 | 31.3 | 29.22 | 29.36 | 29.36 | -1.35 (-4.40%) | 2,286,177 |
| 20 Sep 2024 | CNY | 31.52 | 32.62 | 30.31 | 30.71 | 30.71 | -1.14 (-3.58%) | 1,968,890 |
| 19 Sep 2024 | CNY | 31.33 | 32.6 | 30.34 | 31.85 | 31.85 | +0.96 (+3.11%) | 3,222,795 |
| 18 Sep 2024 | CNY | 31.97 | 32 | 30.52 | 30.89 | 30.89 | -1.21 (-3.77%) | 2,014,181 |
| 13 Sep 2024 | CNY | 29.57 | 32.98 | 29.57 | 32.1 | 32.1 | +2.53 (+8.56%) | 4,753,538 |
| 12 Sep 2024 | CNY | 29.6 | 30.56 | 29.31 | 29.57 | 29.57 | +0.37 (+1.27%) | 1,648,115 |
| 11 Sep 2024 | CNY | 29.86 | 30.11 | 28.85 | 29.2 | 29.2 | -0.64 (-2.14%) | 1,430,985 |
| 10 Sep 2024 | CNY | 28 | 30.51 | 27.77 | 29.84 | 29.84 | +1.87 (+6.69%) | 1,972,951 |
| 9 Sep 2024 | CNY | 28.52 | 28.66 | 27.6 | 27.97 | 27.97 | -0.82 (-2.85%) | 1,399,874 |
| 6 Sep 2024 | CNY | 30.08 | 30.59 | 28.65 | 28.79 | 28.79 | -1.5 (-4.95%) | 1,538,924 |
| 5 Sep 2024 | CNY | 31.1 | 31.7 | 30.25 | 30.29 | 30.29 | -0.81 (-2.60%) | 1,042,914 |
| 4 Sep 2024 | CNY | 30.38 | 31.64 | 30.38 | 31.1 | 31.1 | -0.14 (-0.45%) | 944,902 |
| 3 Sep 2024 | CNY | 31.31 | 32.19 | 31.19 | 31.24 | 31.24 | -0.04 (-0.13%) | 1,216,246 |
| 2 Sep 2024 | CNY | 31.2 | 32.86 | 31.16 | 31.28 | 31.28 | -0.02 (-0.06%) | 2,133,992 |
| 30 Aug 2024 | CNY | 29.01 | 31.8 | 29.01 | 31.3 | 31.3 | +1.82 (+6.17%) | 2,721,134 |
| 29 Aug 2024 | CNY | 29.71 | 30 | 28.8 | 29.48 | 29.48 | -0.75 (-2.48%) | 1,719,578 |
| 28 Aug 2024 | CNY | 29.4 | 30.64 | 29.03 | 30.23 | 30.23 | +0.77 (+2.61%) | 1,270,297 |
| 27 Aug 2024 | CNY | 29.22 | 29.67 | 28.7 | 29.46 | 29.46 | +0.24 (+0.82%) | 1,070,691 |
| 26 Aug 2024 | CNY | 31 | 31 | 29 | 29.22 | 29.22 | -0.77 (-2.57%) | 1,303,585 |
| 23 Aug 2024 | CNY | 29.51 | 29.99 | 29.02 | 29.99 | 29.99 | +0.38 (+1.28%) | 1,201,006 |
| 22 Aug 2024 | CNY | 30.43 | 30.68 | 29.56 | 29.61 | 29.61 | -1.17 (-3.80%) | 1,408,326 |
| 21 Aug 2024 | CNY | 29.69 | 31.29 | 29.12 | 30.78 | 30.78 | +0.98 (+3.29%) | 2,932,062 |
| 20 Aug 2024 | CNY | 29.69 | 31.19 | 29.5 | 29.8 | 29.8 | +0.08 (+0.27%) | 4,132,208 |
| 19 Aug 2024 | CNY | 27.06 | 30.44 | 26.72 | 29.72 | 29.72 | +2.45 (+8.98%) | 5,430,049 |
| 16 Aug 2024 | CNY | 27.12 | 27.87 | 26.9 | 27.27 | 27.27 | +0.41 (+1.53%) | 1,341,894 |
