| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 59.63 | 67.9 | 59.1 | 67.67 | 67.67 | +10.88 (+19.16%) | 4,530,219 |
| 27 Sep 2024 | CNY | 54.07 | 57.6 | 53.5 | 56.79 | 56.79 | +4.22 (+8.03%) | 1,597,274 |
| 26 Sep 2024 | CNY | 50.78 | 52.65 | 50.55 | 52.57 | 52.57 | +2.49 (+4.97%) | 2,298,875 |
| 25 Sep 2024 | CNY | 50.8 | 51.8 | 49.86 | 50.08 | 50.08 | +0.59 (+1.19%) | 2,045,700 |
| 24 Sep 2024 | CNY | 47.05 | 49.49 | 46.8 | 49.49 | 49.49 | +2.29 (+4.85%) | 1,673,210 |
| 23 Sep 2024 | CNY | 47.3 | 48.14 | 46.68 | 47.2 | 47.2 | -0.29 (-0.61%) | 823,411 |
| 20 Sep 2024 | CNY | 48.5 | 48.62 | 46.88 | 47.49 | 47.49 | -0.87 (-1.80%) | 1,014,674 |
| 19 Sep 2024 | CNY | 48.2 | 48.96 | 47.6 | 48.36 | 48.36 | +0.19 (+0.39%) | 999,648 |
| 18 Sep 2024 | CNY | 47.7 | 48.52 | 46.88 | 48.17 | 48.17 | +0.44 (+0.92%) | 1,125,037 |
| 13 Sep 2024 | CNY | 48.99 | 49.46 | 47.68 | 47.73 | 47.73 | -1.4 (-2.85%) | 1,151,053 |
| 12 Sep 2024 | CNY | 50.51 | 50.61 | 49.09 | 49.13 | 49.13 | -0.9 (-1.80%) | 1,462,031 |
| 11 Sep 2024 | CNY | 52.5 | 52.5 | 49.5 | 50.03 | 50.03 | -4.21 (-7.76%) | 2,645,778 |
| 10 Sep 2024 | CNY | 52.51 | 54.58 | 52.02 | 54.24 | 54.24 | +1.74 (+3.31%) | 938,289 |
| 9 Sep 2024 | CNY | 53.9 | 54.3 | 52.32 | 52.5 | 52.5 | -1.4 (-2.60%) | 812,075 |
| 6 Sep 2024 | CNY | 55.98 | 56.05 | 53.6 | 53.9 | 53.9 | -2.07 (-3.70%) | 804,938 |
| 5 Sep 2024 | CNY | 56.09 | 56.88 | 54.5 | 55.97 | 55.97 | +0.47 (+0.85%) | 786,073 |
| 4 Sep 2024 | CNY | 54.88 | 56.39 | 54.04 | 55.5 | 55.5 | +0.1 (+0.18%) | 736,724 |
| 3 Sep 2024 | CNY | 56.13 | 56.19 | 55 | 55.4 | 55.4 | +0.27 (+0.49%) | 759,419 |
| 2 Sep 2024 | CNY | 57 | 57.96 | 55.03 | 55.13 | 55.13 | -2.37 (-4.12%) | 1,059,977 |
| 30 Aug 2024 | CNY | 55.2 | 58.44 | 54.8 | 57.5 | 57.5 | +2.85 (+5.22%) | 1,566,436 |
| 29 Aug 2024 | CNY | 53.34 | 55.3 | 53.24 | 54.65 | 54.65 | +0.86 (+1.60%) | 888,151 |
| 28 Aug 2024 | CNY | 54 | 54.53 | 53.4 | 53.79 | 53.79 | -0.01 (-0.02%) | 558,049 |
| 27 Aug 2024 | CNY | 54.8 | 55.69 | 53.6 | 53.8 | 53.8 | -1.58 (-2.85%) | 781,008 |
| 26 Aug 2024 | CNY | 55.5 | 56.1 | 54.81 | 55.38 | 55.38 | +0.04 (+0.07%) | 702,400 |
| 23 Aug 2024 | CNY | 54.56 | 55.71 | 53.35 | 55.34 | 55.34 | +0.09 (+0.16%) | 1,125,043 |
| 22 Aug 2024 | CNY | 56 | 56.73 | 54.8 | 55.25 | 55.25 | -0.56 (-1.00%) | 1,106,480 |
| 21 Aug 2024 | CNY | 57.3 | 58.19 | 54.89 | 55.81 | 55.81 | -2.06 (-3.56%) | 1,301,284 |
| 20 Aug 2024 | CNY | 58.27 | 59 | 56.77 | 57.87 | 57.87 | -0.49 (-0.84%) | 877,885 |
| 19 Aug 2024 | CNY | 59.18 | 59.71 | 58 | 58.36 | 58.36 | -0.83 (-1.40%) | 766,846 |
| 16 Aug 2024 | CNY | 58.88 | 59.95 | 58.88 | 59.19 | 59.19 | +0.33 (+0.56%) | 823,248 |
