| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 40.34 | 40.69 | 37.4 | 37.7 | 37.7 | -3.03 (-7.44%) | 3,721,255 |
| 12 Sep 2024 | CNY | 41 | 41.29 | 40.02 | 40.73 | 40.73 | -0.21 (-0.51%) | 803,326 |
| 11 Sep 2024 | CNY | 40.22 | 41.64 | 40.22 | 40.94 | 40.94 | +0.06 (+0.15%) | 1,340,340 |
| 10 Sep 2024 | CNY | 40.05 | 41.2 | 39.63 | 40.88 | 40.88 | +0.49 (+1.21%) | 1,827,283 |
| 9 Sep 2024 | CNY | 41.15 | 41.55 | 39.5 | 40.39 | 40.39 | -1.41 (-3.37%) | 2,656,425 |
| 6 Sep 2024 | CNY | 43.19 | 43.49 | 41.26 | 41.8 | 41.8 | -1.38 (-3.20%) | 1,769,765 |
| 5 Sep 2024 | CNY | 42.74 | 43.95 | 42.35 | 43.18 | 43.18 | +0.82 (+1.94%) | 2,864,125 |
| 4 Sep 2024 | CNY | 41.7 | 42.87 | 40.95 | 42.36 | 42.36 | +0.59 (+1.41%) | 1,630,665 |
| 3 Sep 2024 | CNY | 41.61 | 42.28 | 40.69 | 41.77 | 41.77 | +1.05 (+2.58%) | 1,606,520 |
| 2 Sep 2024 | CNY | 42.01 | 43 | 40.68 | 40.72 | 40.72 | -1.18 (-2.82%) | 1,373,916 |
| 30 Aug 2024 | CNY | 41 | 42.87 | 41 | 41.9 | 41.9 | +0.66 (+1.60%) | 2,780,290 |
| 29 Aug 2024 | CNY | 39.46 | 41.33 | 38.9 | 41.24 | 41.24 | +1.56 (+3.93%) | 2,191,603 |
| 28 Aug 2024 | CNY | 40.53 | 40.53 | 39.47 | 39.68 | 39.68 | -0.4 (-1.00%) | 1,529,051 |
| 27 Aug 2024 | CNY | 41.3 | 41.3 | 39.96 | 40.08 | 40.08 | -1.08 (-2.62%) | 1,121,192 |
| 26 Aug 2024 | CNY | 40.19 | 41.49 | 40.01 | 41.16 | 41.16 | +0.99 (+2.46%) | 1,913,189 |
| 23 Aug 2024 | CNY | 40.76 | 41.09 | 39.88 | 40.17 | 40.17 | -0.59 (-1.45%) | 1,959,978 |
| 22 Aug 2024 | CNY | 41.83 | 41.99 | 40.5 | 40.76 | 40.76 | -1.11 (-2.65%) | 1,450,376 |
| 21 Aug 2024 | CNY | 40.74 | 42.4 | 40.74 | 41.87 | 41.87 | +0.76 (+1.85%) | 2,058,539 |
| 20 Aug 2024 | CNY | 40.37 | 41.54 | 40.3 | 41.11 | 41.11 | +0.58 (+1.43%) | 2,466,795 |
| 19 Aug 2024 | CNY | 42.19 | 43.58 | 40.4 | 40.53 | 40.53 | -1.72 (-4.07%) | 5,768,701 |
| 16 Aug 2024 | CNY | 44.79 | 45.09 | 41.02 | 42.25 | 42.25 | -2.37 (-5.31%) | 6,567,863 |
| 15 Aug 2024 | CNY | 44.9 | 45.43 | 44.3 | 44.62 | 44.62 | -0.19 (-0.42%) | 1,542,692 |
| 14 Aug 2024 | CNY | 45 | 45.19 | 44.39 | 44.81 | 44.81 | -0.45 (-0.99%) | 1,238,898 |
| 13 Aug 2024 | CNY | 45 | 45.62 | 44.67 | 45.26 | 45.26 | +0.36 (+0.80%) | 1,575,412 |
| 12 Aug 2024 | CNY | 46.32 | 46.32 | 44.71 | 44.9 | 44.9 | -1.76 (-3.77%) | 2,206,432 |
| 9 Aug 2024 | CNY | 45.04 | 47.78 | 44.55 | 46.66 | 46.66 | +2.1 (+4.71%) | 4,724,916 |
| 8 Aug 2024 | CNY | 45.52 | 45.61 | 43.8 | 44.56 | 44.56 | -1.39 (-3.03%) | 2,261,434 |
| 7 Aug 2024 | CNY | 45.05 | 47.12 | 45.05 | 45.95 | 45.95 | +0.75 (+1.66%) | 2,458,738 |
| 6 Aug 2024 | CNY | 45 | 45.8 | 44.56 | 45.2 | 45.2 | +0.81 (+1.82%) | 2,004,912 |
| 5 Aug 2024 | CNY | 47.5 | 48.3 | 44.28 | 44.39 | 44.39 | -3.73 (-7.75%) | 4,554,722 |
