| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 36.4 | 39.58 | 36.4 | 38.63 | 38.63 | +2.54 (+7.04%) | 1,154,844 |
| 26 Sep 2024 | CNY | 34.52 | 36.15 | 34.51 | 36.09 | 36.09 | +1.33 (+3.83%) | 942,550 |
| 25 Sep 2024 | CNY | 35.1 | 36.1 | 34.67 | 34.76 | 34.76 | -0.01 (-0.03%) | 1,391,261 |
| 24 Sep 2024 | CNY | 33.01 | 34.88 | 32.73 | 34.77 | 34.77 | +1.77 (+5.36%) | 1,505,082 |
| 23 Sep 2024 | CNY | 32.87 | 33.63 | 32.59 | 33 | 33 | -0.23 (-0.69%) | 662,457 |
| 20 Sep 2024 | CNY | 33.25 | 33.5 | 32.58 | 33.23 | 33.23 | +0.42 (+1.28%) | 611,746 |
| 19 Sep 2024 | CNY | 31.61 | 32.99 | 31.55 | 32.81 | 32.81 | +1.3 (+4.13%) | 896,279 |
| 18 Sep 2024 | CNY | 31.92 | 32.29 | 31 | 31.51 | 31.51 | -0.39 (-1.22%) | 1,019,069 |
| 13 Sep 2024 | CNY | 33.51 | 33.9 | 31.8 | 31.9 | 31.9 | -1.76 (-5.23%) | 1,501,185 |
| 12 Sep 2024 | CNY | 33.88 | 34.52 | 33.64 | 33.66 | 33.66 | 0.0 (0.0%) | 728,400 |
| 11 Sep 2024 | CNY | 33.03 | 34.16 | 33.02 | 33.66 | 33.66 | +0.07 (+0.21%) | 571,675 |
| 10 Sep 2024 | CNY | 33 | 33.65 | 32.3 | 33.59 | 33.59 | +0.53 (+1.60%) | 624,461 |
| 9 Sep 2024 | CNY | 33.14 | 33.55 | 32.72 | 33.06 | 33.06 | -0.1 (-0.30%) | 537,299 |
| 6 Sep 2024 | CNY | 34.7 | 34.97 | 33.13 | 33.16 | 33.16 | -1.5 (-4.33%) | 1,118,080 |
| 5 Sep 2024 | CNY | 34.7 | 35.48 | 33.62 | 34.66 | 34.66 | +0.41 (+1.20%) | 1,301,663 |
| 4 Sep 2024 | CNY | 34.01 | 34.83 | 33.51 | 34.25 | 34.25 | +0.04 (+0.12%) | 779,627 |
| 3 Sep 2024 | CNY | 34.21 | 35.47 | 34.04 | 34.21 | 34.21 | -0.18 (-0.52%) | 1,191,138 |
| 2 Sep 2024 | CNY | 35.56 | 35.8 | 34.35 | 34.39 | 34.39 | -0.92 (-2.61%) | 1,009,252 |
| 30 Aug 2024 | CNY | 34.62 | 35.97 | 34.5 | 35.31 | 35.31 | +0.41 (+1.17%) | 1,906,056 |
| 29 Aug 2024 | CNY | 35.7 | 35.8 | 34.34 | 34.9 | 34.9 | -1.22 (-3.38%) | 1,886,768 |
| 28 Aug 2024 | CNY | 37.25 | 37.99 | 36 | 36.12 | 36.12 | -1.53 (-4.06%) | 706,314 |
| 27 Aug 2024 | CNY | 37.56 | 37.98 | 37 | 37.65 | 37.65 | 0.0 (0.0%) | 354,505 |
| 26 Aug 2024 | CNY | 38.96 | 39.28 | 37.63 | 37.65 | 37.65 | -0.86 (-2.23%) | 420,215 |
| 23 Aug 2024 | CNY | 39.97 | 39.99 | 38.12 | 38.51 | 38.51 | -0.7 (-1.79%) | 516,785 |
| 22 Aug 2024 | CNY | 38.68 | 40.08 | 38.15 | 39.21 | 39.21 | +0.45 (+1.16%) | 660,822 |
| 21 Aug 2024 | CNY | 37.65 | 40.11 | 37.18 | 38.76 | 38.76 | +0.93 (+2.46%) | 1,083,130 |
| 20 Aug 2024 | CNY | 38.12 | 39.23 | 37.61 | 37.83 | 37.83 | -0.29 (-0.76%) | 591,772 |
| 19 Aug 2024 | CNY | 38.48 | 39.45 | 38.1 | 38.12 | 38.12 | -0.36 (-0.94%) | 452,693 |
| 16 Aug 2024 | CNY | 39.59 | 40.68 | 38.35 | 38.48 | 38.48 | -1.03 (-2.61%) | 947,234 |
| 15 Aug 2024 | CNY | 40.12 | 40.88 | 39.29 | 39.51 | 39.51 | -1.16 (-2.85%) | 834,682 |
