| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 33.76 | 34.8 | 33.43 | 34.67 | 34.67 | +1.46 (+4.40%) | 386,257 |
| 26 Sep 2024 | CNY | 31.23 | 33.25 | 30.98 | 33.21 | 33.21 | +1.91 (+6.10%) | 335,909 |
| 25 Sep 2024 | CNY | 31.5 | 32.33 | 31.03 | 31.3 | 31.3 | +0.3 (+0.97%) | 410,994 |
| 24 Sep 2024 | CNY | 30.34 | 31.24 | 29.84 | 31 | 31 | +1.17 (+3.92%) | 384,230 |
| 23 Sep 2024 | CNY | 30.07 | 30.47 | 29.75 | 29.83 | 29.83 | -0.24 (-0.80%) | 200,445 |
| 20 Sep 2024 | CNY | 31.24 | 31.3 | 29.68 | 30.07 | 30.07 | -1.09 (-3.50%) | 255,730 |
| 19 Sep 2024 | CNY | 30.61 | 31.77 | 30.61 | 31.16 | 31.16 | +0.17 (+0.55%) | 160,013 |
| 18 Sep 2024 | CNY | 31.55 | 31.55 | 30.72 | 30.99 | 30.99 | -0.79 (-2.49%) | 154,573 |
| 13 Sep 2024 | CNY | 32.21 | 32.7 | 31.78 | 31.78 | 31.78 | -0.54 (-1.67%) | 151,866 |
| 12 Sep 2024 | CNY | 32.64 | 33.11 | 32.08 | 32.32 | 32.32 | -0.32 (-0.98%) | 147,491 |
| 11 Sep 2024 | CNY | 32.75 | 33.74 | 32.43 | 32.64 | 32.64 | -0.34 (-1.03%) | 174,597 |
| 10 Sep 2024 | CNY | 32.82 | 33.36 | 32.23 | 32.98 | 32.98 | +0.01 (+0.03%) | 110,874 |
| 9 Sep 2024 | CNY | 33.49 | 34.38 | 32.5 | 32.97 | 32.97 | -1.04 (-3.06%) | 361,387 |
| 6 Sep 2024 | CNY | 35.22 | 35.26 | 33.87 | 34.01 | 34.01 | -0.99 (-2.83%) | 104,048 |
| 5 Sep 2024 | CNY | 35.34 | 35.49 | 34.8 | 35 | 35 | +0.14 (+0.40%) | 43,474 |
| 4 Sep 2024 | CNY | 34.65 | 35.52 | 34.32 | 34.86 | 34.86 | +0.26 (+0.75%) | 94,562 |
| 3 Sep 2024 | CNY | 33.91 | 34.76 | 33.9 | 34.6 | 34.6 | +0.47 (+1.38%) | 73,269 |
| 2 Sep 2024 | CNY | 34.34 | 34.98 | 34.08 | 34.13 | 34.13 | -0.64 (-1.84%) | 74,810 |
| 30 Aug 2024 | CNY | 34.23 | 35.26 | 34.23 | 34.77 | 34.77 | +0.22 (+0.64%) | 193,960 |
| 29 Aug 2024 | CNY | 33.83 | 34.92 | 33.79 | 34.55 | 34.55 | +0.78 (+2.31%) | 78,711 |
| 28 Aug 2024 | CNY | 33.38 | 33.99 | 33.1 | 33.77 | 33.77 | +0.52 (+1.56%) | 57,831 |
| 27 Aug 2024 | CNY | 33.06 | 33.67 | 32.73 | 33.25 | 33.25 | -0.07 (-0.21%) | 87,799 |
| 26 Aug 2024 | CNY | 32.99 | 33.87 | 32.99 | 33.32 | 33.32 | +0.25 (+0.76%) | 60,324 |
| 23 Aug 2024 | CNY | 33.35 | 33.51 | 32.43 | 33.07 | 33.07 | -0.28 (-0.84%) | 98,590 |
| 22 Aug 2024 | CNY | 33.85 | 34.19 | 33.33 | 33.35 | 33.35 | -0.56 (-1.65%) | 165,191 |
| 21 Aug 2024 | CNY | 34.29 | 34.57 | 33.82 | 33.91 | 33.91 | -0.2 (-0.59%) | 71,589 |
| 20 Aug 2024 | CNY | 34.21 | 34.56 | 33.8 | 34.11 | 34.11 | -0.08 (-0.23%) | 118,461 |
| 19 Aug 2024 | CNY | 35.8 | 35.8 | 33.66 | 34.19 | 34.19 | -1.61 (-4.50%) | 409,021 |
| 16 Aug 2024 | CNY | 34.3 | 35.88 | 34.3 | 35.8 | 35.8 | +0.68 (+1.94%) | 154,426 |
| 15 Aug 2024 | CNY | 34.44 | 35.62 | 34.02 | 35.12 | 35.12 | +0.14 (+0.40%) | 89,484 |
