| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 32.67 | 34.3 | 32.21 | 34.06 | 34.06 | +2.1 (+6.57%) | 902,607 |
| 26 Sep 2024 | CNY | 31.06 | 31.96 | 31.06 | 31.96 | 31.96 | +0.69 (+2.21%) | 779,295 |
| 25 Sep 2024 | CNY | 31.18 | 31.94 | 30.99 | 31.27 | 31.27 | +0.28 (+0.90%) | 900,361 |
| 24 Sep 2024 | CNY | 30.01 | 30.99 | 29.6 | 30.99 | 30.99 | +1.19 (+3.99%) | 738,145 |
| 23 Sep 2024 | CNY | 30.02 | 30.41 | 29.79 | 29.8 | 29.8 | -0.38 (-1.26%) | 376,198 |
| 20 Sep 2024 | CNY | 30.36 | 30.58 | 30 | 30.18 | 30.18 | -0.34 (-1.11%) | 400,284 |
| 19 Sep 2024 | CNY | 30.2 | 30.74 | 30.05 | 30.52 | 30.52 | +0.34 (+1.13%) | 560,511 |
| 18 Sep 2024 | CNY | 30.96 | 30.99 | 29.78 | 30.18 | 30.18 | -0.2 (-0.66%) | 386,961 |
| 13 Sep 2024 | CNY | 30.9 | 31.09 | 30.37 | 30.38 | 30.38 | -0.44 (-1.43%) | 428,867 |
| 12 Sep 2024 | CNY | 32.23 | 32.63 | 30.82 | 30.82 | 30.82 | -1.33 (-4.14%) | 827,663 |
| 11 Sep 2024 | CNY | 32.27 | 32.36 | 31.81 | 32.15 | 32.15 | +0.03 (+0.09%) | 380,352 |
| 10 Sep 2024 | CNY | 31.79 | 32.29 | 31.41 | 32.12 | 32.12 | +0.55 (+1.74%) | 585,602 |
| 9 Sep 2024 | CNY | 31.65 | 32.02 | 31.4 | 31.57 | 31.57 | -0.08 (-0.25%) | 421,490 |
| 6 Sep 2024 | CNY | 33.14 | 33.37 | 31.64 | 31.65 | 31.65 | -1.38 (-4.18%) | 840,438 |
| 5 Sep 2024 | CNY | 33.31 | 33.62 | 32.9 | 33.03 | 33.03 | -0.06 (-0.18%) | 495,626 |
| 4 Sep 2024 | CNY | 33.15 | 33.65 | 32.79 | 33.09 | 33.09 | -0.33 (-0.99%) | 612,039 |
| 3 Sep 2024 | CNY | 33.52 | 34 | 33.33 | 33.42 | 33.42 | +0.07 (+0.21%) | 547,995 |
| 2 Sep 2024 | CNY | 34.68 | 35.01 | 33.33 | 33.35 | 33.35 | -1.43 (-4.11%) | 1,158,357 |
| 30 Aug 2024 | CNY | 34.02 | 35.6 | 33.81 | 34.78 | 34.78 | +0.44 (+1.28%) | 1,960,330 |
| 29 Aug 2024 | CNY | 33.18 | 34.41 | 33.18 | 34.34 | 34.34 | +0.9 (+2.69%) | 1,010,638 |
| 28 Aug 2024 | CNY | 32.68 | 34.2 | 32.68 | 33.44 | 33.44 | +0.68 (+2.08%) | 813,773 |
| 27 Aug 2024 | CNY | 33.5 | 33.5 | 32.62 | 32.76 | 32.76 | -0.5 (-1.50%) | 596,474 |
| 26 Aug 2024 | CNY | 32.59 | 33.6 | 32.55 | 33.26 | 33.26 | +0.68 (+2.09%) | 641,718 |
| 23 Aug 2024 | CNY | 32.74 | 33.02 | 32.18 | 32.58 | 32.58 | -0.12 (-0.37%) | 627,065 |
| 22 Aug 2024 | CNY | 32.97 | 33.42 | 32.53 | 32.7 | 32.7 | -0.26 (-0.79%) | 512,497 |
| 21 Aug 2024 | CNY | 33.36 | 33.58 | 32.8 | 32.96 | 32.96 | -0.08 (-0.24%) | 519,034 |
| 20 Aug 2024 | CNY | 33.68 | 33.94 | 32.88 | 33.04 | 33.04 | -0.64 (-1.90%) | 801,859 |
| 19 Aug 2024 | CNY | 33.4 | 34.76 | 32.62 | 33.68 | 33.68 | +0.32 (+0.96%) | 1,263,376 |
| 16 Aug 2024 | CNY | 34.49 | 34.76 | 33.35 | 33.36 | 33.36 | -0.92 (-2.68%) | 1,525,785 |
| 15 Aug 2024 | CNY | 34.82 | 35.8 | 33.99 | 34.28 | 34.28 | -0.61 (-1.75%) | 1,717,555 |
