| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 24.27 | 25.79 | 24.27 | 25.67 | 25.67 | +1.62 (+6.74%) | 348,635 |
| 26 Sep 2024 | CNY | 23.53 | 24.09 | 23.21 | 24.05 | 24.05 | +0.45 (+1.91%) | 487,872 |
| 25 Sep 2024 | CNY | 24.19 | 24.48 | 23.59 | 23.6 | 23.6 | -0.31 (-1.30%) | 722,868 |
| 24 Sep 2024 | CNY | 22.89 | 24.36 | 22.48 | 23.91 | 23.91 | +1.01 (+4.41%) | 865,304 |
| 23 Sep 2024 | CNY | 23.2 | 23.3 | 22.4 | 22.9 | 22.9 | 0.0 (0.0%) | 776,277 |
| 20 Sep 2024 | CNY | 21.1 | 23.66 | 21.1 | 22.9 | 22.9 | +1.65 (+7.76%) | 1,569,336 |
| 19 Sep 2024 | CNY | 20.55 | 21.76 | 20.45 | 21.25 | 21.25 | +0.5 (+2.41%) | 434,297 |
| 18 Sep 2024 | CNY | 21.36 | 21.53 | 20.62 | 20.75 | 20.75 | -0.62 (-2.90%) | 159,167 |
| 13 Sep 2024 | CNY | 21.75 | 22.19 | 21.32 | 21.37 | 21.37 | -0.62 (-2.82%) | 217,332 |
| 12 Sep 2024 | CNY | 21.77 | 22.32 | 21.76 | 21.99 | 21.99 | +0.29 (+1.34%) | 250,478 |
| 11 Sep 2024 | CNY | 22.05 | 22.3 | 21.68 | 21.7 | 21.7 | -0.26 (-1.18%) | 256,387 |
| 10 Sep 2024 | CNY | 21.13 | 22.2 | 21.01 | 21.96 | 21.96 | +0.88 (+4.17%) | 351,316 |
| 9 Sep 2024 | CNY | 21.23 | 21.46 | 20.8 | 21.08 | 21.08 | -0.01 (-0.05%) | 251,390 |
| 6 Sep 2024 | CNY | 22.38 | 22.38 | 21.07 | 21.09 | 21.09 | -1.09 (-4.91%) | 330,541 |
| 5 Sep 2024 | CNY | 21.68 | 22.42 | 21.65 | 22.18 | 22.18 | +0.36 (+1.65%) | 332,466 |
| 4 Sep 2024 | CNY | 21.9 | 22.28 | 21.73 | 21.82 | 21.82 | -0.28 (-1.27%) | 280,915 |
| 3 Sep 2024 | CNY | 22.59 | 22.77 | 21.98 | 22.1 | 22.1 | -0.49 (-2.17%) | 416,771 |
| 2 Sep 2024 | CNY | 22.42 | 22.98 | 21.85 | 22.59 | 22.59 | +0.39 (+1.76%) | 977,589 |
| 30 Aug 2024 | CNY | 21.49 | 22.46 | 21.23 | 22.2 | 22.2 | +0.87 (+4.08%) | 478,188 |
| 29 Aug 2024 | CNY | 21.09 | 21.62 | 21.02 | 21.33 | 21.33 | +0.2 (+0.95%) | 375,943 |
| 28 Aug 2024 | CNY | 21.09 | 21.65 | 20.91 | 21.13 | 21.13 | -0.15 (-0.70%) | 317,971 |
| 27 Aug 2024 | CNY | 21.12 | 22.2 | 20.82 | 21.28 | 21.28 | +0.27 (+1.29%) | 679,135 |
| 26 Aug 2024 | CNY | 20.83 | 21.54 | 20.47 | 21.01 | 21.01 | +0.06 (+0.29%) | 276,828 |
| 23 Aug 2024 | CNY | 21.17 | 21.35 | 20.69 | 20.95 | 20.95 | -0.23 (-1.09%) | 375,592 |
| 22 Aug 2024 | CNY | 21.53 | 22.1 | 20.82 | 21.18 | 21.18 | -0.55 (-2.53%) | 430,419 |
| 21 Aug 2024 | CNY | 22.04 | 22.58 | 21.71 | 21.73 | 21.73 | -0.34 (-1.54%) | 261,794 |
| 20 Aug 2024 | CNY | 23.32 | 23.32 | 21.91 | 22.07 | 22.07 | -0.99 (-4.29%) | 296,290 |
| 19 Aug 2024 | CNY | 22.75 | 23.81 | 22.53 | 23.06 | 23.06 | +0.31 (+1.36%) | 555,945 |
| 16 Aug 2024 | CNY | 22.68 | 23.05 | 22.46 | 22.75 | 22.75 | -0.13 (-0.57%) | 222,926 |
| 15 Aug 2024 | CNY | 22.38 | 23.23 | 22.22 | 22.88 | 22.88 | +0.3 (+1.33%) | 245,882 |
