| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 38.47 | 39.16 | 38.2 | 38.6 | 38.6 | +0.1 (+0.26%) | 605,143 |
| 19 Sep 2024 | CNY | 38.39 | 39.28 | 37.35 | 38.5 | 38.5 | +0.83 (+2.20%) | 577,184 |
| 18 Sep 2024 | CNY | 37.47 | 38.14 | 36.77 | 37.67 | 37.67 | -0.24 (-0.63%) | 545,026 |
| 13 Sep 2024 | CNY | 38.53 | 38.74 | 37.1 | 37.91 | 37.91 | -0.47 (-1.22%) | 1,156,519 |
| 12 Sep 2024 | CNY | 39.31 | 39.82 | 38.33 | 38.38 | 38.38 | -0.72 (-1.84%) | 507,895 |
| 11 Sep 2024 | CNY | 39.68 | 40 | 38.99 | 39.1 | 39.1 | -0.64 (-1.61%) | 558,364 |
| 10 Sep 2024 | CNY | 39.69 | 40.01 | 38.9 | 39.74 | 39.74 | +0.2 (+0.51%) | 937,716 |
| 9 Sep 2024 | CNY | 41 | 41.49 | 39.23 | 39.54 | 39.54 | -1.29 (-3.16%) | 597,152 |
| 6 Sep 2024 | CNY | 43 | 43 | 40.76 | 40.83 | 40.83 | -1.77 (-4.15%) | 695,952 |
| 5 Sep 2024 | CNY | 41.85 | 43.56 | 41.62 | 42.6 | 42.6 | +0.27 (+0.64%) | 728,061 |
| 4 Sep 2024 | CNY | 40.92 | 42.74 | 40.53 | 42.33 | 42.33 | +0.85 (+2.05%) | 831,907 |
| 3 Sep 2024 | CNY | 41.07 | 42.6 | 40.98 | 41.48 | 41.48 | +0.55 (+1.34%) | 882,707 |
| 2 Sep 2024 | CNY | 43.1 | 43.65 | 40.92 | 40.93 | 40.93 | -2.37 (-5.47%) | 926,762 |
| 30 Aug 2024 | CNY | 41.13 | 44.49 | 41.13 | 43.3 | 43.3 | +2.27 (+5.53%) | 1,965,276 |
| 29 Aug 2024 | CNY | 39.6 | 41.38 | 39.6 | 41.03 | 41.03 | +1.35 (+3.40%) | 772,741 |
| 28 Aug 2024 | CNY | 40.02 | 40.93 | 39.61 | 39.68 | 39.68 | -0.62 (-1.54%) | 821,020 |
| 27 Aug 2024 | CNY | 40.35 | 41.29 | 39.18 | 40.3 | 40.3 | +1.53 (+3.95%) | 1,864,067 |
| 26 Aug 2024 | CNY | 38.16 | 38.99 | 37.58 | 38.77 | 38.77 | +0.78 (+2.05%) | 509,068 |
| 23 Aug 2024 | CNY | 38.69 | 38.93 | 37.72 | 37.99 | 37.99 | -0.74 (-1.91%) | 758,905 |
| 22 Aug 2024 | CNY | 39.62 | 39.91 | 38.6 | 38.73 | 38.73 | -0.71 (-1.80%) | 527,304 |
| 21 Aug 2024 | CNY | 39.87 | 40.69 | 39.34 | 39.44 | 39.44 | -0.41 (-1.03%) | 613,914 |
| 20 Aug 2024 | CNY | 40.89 | 41.02 | 39.8 | 39.85 | 39.85 | -0.75 (-1.85%) | 555,604 |
| 19 Aug 2024 | CNY | 42.32 | 42.77 | 40.43 | 40.6 | 40.6 | -1.72 (-4.06%) | 831,134 |
| 16 Aug 2024 | CNY | 42.19 | 43.1 | 41.71 | 42.32 | 42.32 | +0.46 (+1.10%) | 643,482 |
| 15 Aug 2024 | CNY | 41.65 | 43 | 41.45 | 41.86 | 41.86 | -0.26 (-0.62%) | 544,200 |
| 14 Aug 2024 | CNY | 41.84 | 43.07 | 41.4 | 42.12 | 42.12 | +0.28 (+0.67%) | 513,396 |
| 13 Aug 2024 | CNY | 40.9 | 41.9 | 40.85 | 41.84 | 41.84 | +0.69 (+1.68%) | 721,809 |
| 12 Aug 2024 | CNY | 42.31 | 42.81 | 40.7 | 41.15 | 41.15 | -1.55 (-3.63%) | 948,725 |
| 9 Aug 2024 | CNY | 44.66 | 45.07 | 42.61 | 42.7 | 42.7 | -0.83 (-1.91%) | 795,257 |
| 8 Aug 2024 | CNY | 43.56 | 45.17 | 42.2 | 43.53 | 43.53 | -0.03 (-0.07%) | 1,078,609 |
