| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 24.78 | 27.95 | 24.1 | 26.03 | 26.03 | +1.93 (+8.01%) | 3,200,248 |
| 26 Sep 2024 | CNY | 22.85 | 24.2 | 22.43 | 24.1 | 24.1 | +1.17 (+5.10%) | 2,339,160 |
| 25 Sep 2024 | CNY | 22.63 | 23.85 | 22.63 | 22.93 | 22.93 | +0.37 (+1.64%) | 2,006,236 |
| 24 Sep 2024 | CNY | 22.58 | 22.98 | 22.11 | 22.56 | 22.56 | +0.12 (+0.53%) | 1,610,643 |
| 23 Sep 2024 | CNY | 22.47 | 22.77 | 22.17 | 22.44 | 22.44 | -0.04 (-0.18%) | 1,131,895 |
| 20 Sep 2024 | CNY | 23.05 | 23.11 | 22.15 | 22.48 | 22.48 | -0.47 (-2.05%) | 1,607,309 |
| 19 Sep 2024 | CNY | 23.52 | 23.69 | 22.92 | 22.95 | 22.95 | -0.57 (-2.42%) | 1,575,076 |
| 18 Sep 2024 | CNY | 22.9 | 23.97 | 22.53 | 23.52 | 23.52 | +0.77 (+3.38%) | 2,264,363 |
| 13 Sep 2024 | CNY | 22.85 | 23.6 | 22.19 | 22.75 | 22.75 | -0.1 (-0.44%) | 4,804,184 |
| 12 Sep 2024 | CNY | 24.61 | 24.8 | 22.58 | 22.85 | 22.85 | -1.75 (-7.11%) | 5,589,417 |
| 11 Sep 2024 | CNY | 26.29 | 26.6 | 24.4 | 24.6 | 24.6 | -1.7 (-6.46%) | 3,715,672 |
| 10 Sep 2024 | CNY | 27.5 | 27.5 | 25.42 | 26.3 | 26.3 | -0.9 (-3.31%) | 2,074,732 |
| 9 Sep 2024 | CNY | 27.21 | 28.18 | 26.9 | 27.2 | 27.2 | -0.56 (-2.02%) | 786,227 |
| 6 Sep 2024 | CNY | 28.27 | 28.49 | 27.26 | 27.76 | 27.76 | -0.74 (-2.60%) | 757,089 |
| 5 Sep 2024 | CNY | 28.08 | 29.2 | 27.66 | 28.5 | 28.5 | +0.31 (+1.10%) | 1,298,015 |
| 4 Sep 2024 | CNY | 28 | 28.66 | 27.57 | 28.19 | 28.19 | 0.0 (0.0%) | 836,852 |
| 3 Sep 2024 | CNY | 27.28 | 28.87 | 26.83 | 28.19 | 28.19 | +0.89 (+3.26%) | 1,848,361 |
| 2 Sep 2024 | CNY | 26.42 | 27.95 | 26.25 | 27.3 | 27.3 | +0.94 (+3.57%) | 2,537,547 |
| 30 Aug 2024 | CNY | 25.84 | 26.9 | 25.2 | 26.36 | 26.36 | +0.6 (+2.33%) | 1,570,538 |
| 29 Aug 2024 | CNY | 25.03 | 26.01 | 24.59 | 25.76 | 25.76 | +0.42 (+1.66%) | 1,749,816 |
| 28 Aug 2024 | CNY | 26.06 | 26.59 | 25.01 | 25.34 | 25.34 | -1.26 (-4.74%) | 2,608,124 |
| 27 Aug 2024 | CNY | 25.88 | 28 | 25.88 | 26.6 | 26.6 | +0.2 (+0.76%) | 2,306,720 |
| 26 Aug 2024 | CNY | 25.86 | 26.59 | 25.5 | 26.4 | 26.4 | +0.58 (+2.25%) | 845,899 |
| 23 Aug 2024 | CNY | 27.42 | 27.42 | 25.2 | 25.82 | 25.82 | -1.47 (-5.39%) | 1,682,172 |
| 22 Aug 2024 | CNY | 27.4 | 27.78 | 26.76 | 27.29 | 27.29 | -0.13 (-0.47%) | 1,094,239 |
| 21 Aug 2024 | CNY | 25.9 | 27.91 | 25.62 | 27.42 | 27.42 | +1.26 (+4.82%) | 2,642,002 |
| 20 Aug 2024 | CNY | 26.13 | 26.38 | 24.71 | 26.16 | 26.16 | +0.04 (+0.15%) | 4,568,082 |
| 19 Aug 2024 | CNY | 28.03 | 28.03 | 25.91 | 26.12 | 26.12 | -1.63 (-5.87%) | 3,124,821 |
| 16 Aug 2024 | CNY | 28.03 | 28.75 | 27.6 | 27.75 | 27.75 | -0.29 (-1.03%) | 1,845,909 |
| 15 Aug 2024 | CNY | 29.29 | 29.3 | 27.5 | 28.04 | 28.04 | -1.26 (-4.30%) | 3,173,476 |
