| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 173 | 185 | 172.97 | 176.98 | 176.98 | +5.4 (+3.15%) | 1,628,949 |
| 26 Sep 2024 | CNY | 158.88 | 172 | 157.8 | 171.58 | 171.58 | +11.4 (+7.12%) | 2,434,151 |
| 25 Sep 2024 | CNY | 160.81 | 168.43 | 158.08 | 160.18 | 160.18 | -0.63 (-0.39%) | 2,247,324 |
| 24 Sep 2024 | CNY | 150 | 161.17 | 148.9 | 160.81 | 160.81 | +11.31 (+7.57%) | 2,183,262 |
| 23 Sep 2024 | CNY | 144.95 | 151.65 | 143.5 | 149.5 | 149.5 | +4.73 (+3.27%) | 1,438,101 |
| 20 Sep 2024 | CNY | 142.8 | 146.97 | 141.6 | 144.77 | 144.77 | +1.83 (+1.28%) | 1,043,100 |
| 19 Sep 2024 | CNY | 144.7 | 146 | 141.5 | 142.94 | 142.94 | -2.18 (-1.50%) | 1,275,042 |
| 18 Sep 2024 | CNY | 140.26 | 145.6 | 140.26 | 145.12 | 145.12 | +3.12 (+2.20%) | 877,134 |
| 13 Sep 2024 | CNY | 140.55 | 145.24 | 139.81 | 142 | 142 | +1.03 (+0.73%) | 734,091 |
| 12 Sep 2024 | CNY | 141 | 144.42 | 140.78 | 140.97 | 140.97 | -1.48 (-1.04%) | 580,133 |
| 11 Sep 2024 | CNY | 143.52 | 144.8 | 141 | 142.45 | 142.45 | -2.05 (-1.42%) | 710,798 |
| 10 Sep 2024 | CNY | 142.64 | 145.52 | 139.61 | 144.5 | 144.5 | +1.27 (+0.89%) | 969,410 |
| 9 Sep 2024 | CNY | 143 | 144.86 | 141.28 | 143.23 | 143.23 | +0.2 (+0.14%) | 631,666 |
| 6 Sep 2024 | CNY | 144.8 | 146.84 | 142.35 | 143.03 | 143.03 | -2.57 (-1.77%) | 688,028 |
| 5 Sep 2024 | CNY | 148.48 | 148.48 | 143 | 145.6 | 145.6 | +0.67 (+0.46%) | 724,080 |
| 4 Sep 2024 | CNY | 143.9 | 146.42 | 142.08 | 144.93 | 144.93 | -1.17 (-0.80%) | 613,911 |
| 3 Sep 2024 | CNY | 144.07 | 149.94 | 144 | 146.1 | 146.1 | +0.27 (+0.19%) | 929,037 |
| 2 Sep 2024 | CNY | 151.51 | 155.2 | 145.83 | 145.83 | 145.83 | -8.16 (-5.30%) | 1,156,880 |
| 30 Aug 2024 | CNY | 146.66 | 155.42 | 143.8 | 153.99 | 153.99 | +8.67 (+5.97%) | 1,458,222 |
| 29 Aug 2024 | CNY | 148.92 | 150 | 143.42 | 145.32 | 145.32 | -2.25 (-1.52%) | 1,686,043 |
| 28 Aug 2024 | CNY | 152 | 152 | 144.14 | 147.57 | 147.57 | -3.43 (-2.27%) | 1,163,767 |
| 27 Aug 2024 | CNY | 154.21 | 154.21 | 150.7 | 151 | 151 | -1.55 (-1.02%) | 853,675 |
| 26 Aug 2024 | CNY | 156.45 | 157.1 | 152.06 | 152.55 | 152.55 | -2.68 (-1.73%) | 812,997 |
| 23 Aug 2024 | CNY | 156.02 | 156.99 | 152.12 | 155.23 | 155.23 | -0.79 (-0.51%) | 987,503 |
| 22 Aug 2024 | CNY | 158.36 | 158.68 | 153.03 | 156.02 | 156.02 | -1.7 (-1.08%) | 667,107 |
| 21 Aug 2024 | CNY | 156.89 | 159.52 | 155.31 | 157.72 | 157.72 | +0.84 (+0.54%) | 504,060 |
| 20 Aug 2024 | CNY | 157.69 | 159.45 | 155.55 | 156.88 | 156.88 | -0.32 (-0.20%) | 559,249 |
| 19 Aug 2024 | CNY | 159.36 | 162.82 | 156.6 | 157.2 | 157.2 | -2.75 (-1.72%) | 776,416 |
| 16 Aug 2024 | CNY | 156.88 | 162.57 | 155.78 | 159.95 | 159.95 | +3.49 (+2.23%) | 1,045,880 |
| 15 Aug 2024 | CNY | 160 | 163.63 | 155 | 156.46 | 156.46 | -4.34 (-2.70%) | 1,153,140 |
