| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2024 | CNY | 33 | 33.34 | 33 | 33.18 | 33.18 | +0.16 (+0.48%) | 122,400 |
| 20 Sep 2024 | CNY | 33 | 33.06 | 32.76 | 33.02 | 33.02 | -0.08 (-0.24%) | 208,000 |
| 19 Sep 2024 | CNY | 32.74 | 33.22 | 32.52 | 33.1 | 33.1 | +0.24 (+0.73%) | 199,304 |
| 17 Sep 2024 | CNY | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | +0.16 (+0.49%) | 154,800 |
| 16 Sep 2024 | CNY | 32.7 | 32.7 | 32.7 | 32.7 | 32.7 | +0.02 (+0.06%) | 154,800 |
| 13 Sep 2024 | CNY | 33.56 | 33.56 | 32.68 | 32.68 | 32.68 | -0.16 (-0.49%) | 103,400 |
| 12 Sep 2024 | CNY | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -0.06 (-0.18%) | 114,810 |
| 11 Sep 2024 | CNY | 32.88 | 32.94 | 32.8 | 32.9 | 32.9 | 0.0 (0.0%) | 114,810 |
| 10 Sep 2024 | CNY | 32.8 | 33 | 32.76 | 32.9 | 32.9 | 0.0 (0.0%) | 21,600 |
| 9 Sep 2024 | CNY | 33.4 | 33.4 | 32.82 | 32.9 | 32.9 | -0.66 (-1.97%) | 66,030 |
| 5 Sep 2024 | CNY | 33.5 | 33.66 | 33.5 | 33.56 | 33.56 | +0.06 (+0.18%) | 116,800 |
| 4 Sep 2024 | CNY | 33.62 | 33.62 | 33.5 | 33.5 | 33.5 | -0.24 (-0.71%) | 24,600 |
| 3 Sep 2024 | CNY | 33.84 | 33.84 | 33.72 | 33.74 | 33.74 | +0.12 (+0.36%) | 101,800 |
| 2 Sep 2024 | CNY | 34 | 34 | 33.62 | 33.62 | 33.62 | -0.66 (-1.93%) | 111,400 |
| 30 Aug 2024 | CNY | 33.86 | 34.6 | 33.86 | 34.28 | 34.28 | +0.5 (+1.48%) | 292,600 |
| 29 Aug 2024 | CNY | 33.8 | 33.96 | 33.78 | 33.78 | 33.78 | -0.08 (-0.24%) | 154,000 |
| 28 Aug 2024 | CNY | 34 | 34 | 33.8 | 33.86 | 33.86 | -0.3 (-0.88%) | 39,097 |
| 27 Aug 2024 | CNY | 34.24 | 34.24 | 34.1 | 34.16 | 34.16 | -0.08 (-0.23%) | 19,800 |
| 26 Aug 2024 | CNY | 34.26 | 34.26 | 34.2 | 34.24 | 34.24 | -0.12 (-0.35%) | 9,600 |
| 23 Aug 2024 | CNY | 34.34 | 34.38 | 34.34 | 34.36 | 34.36 | +0.1 (+0.29%) | 16,400 |
| 22 Aug 2024 | CNY | 34.24 | 34.26 | 34.16 | 34.26 | 34.26 | -0.04 (-0.12%) | 51,400 |
| 21 Aug 2024 | CNY | 34.3 | 34.38 | 34.3 | 34.3 | 34.3 | -0.6 (-1.72%) | 25,000 |
| 20 Aug 2024 | CNY | 34.5 | 34.9 | 34.28 | 34.9 | 34.9 | +0.3 (+0.87%) | 7,800 |
| 19 Aug 2024 | CNY | 34.64 | 34.64 | 34.58 | 34.6 | 34.6 | +0.12 (+0.35%) | 69,400 |
| 16 Aug 2024 | CNY | 34.38 | 34.56 | 34.38 | 34.48 | 34.48 | +0.06 (+0.17%) | 45,200 |
| 15 Aug 2024 | CNY | 34.2 | 34.58 | 34.2 | 34.42 | 34.42 | +0.34 (+1.00%) | 39,800 |
| 14 Aug 2024 | CNY | 34.24 | 34.24 | 34.06 | 34.08 | 34.08 | -0.28 (-0.81%) | 43,600 |
| 13 Aug 2024 | CNY | 34.3 | 34.36 | 34.18 | 34.36 | 34.36 | +0.12 (+0.35%) | 125,634 |
| 12 Aug 2024 | CNY | 34.32 | 34.32 | 34.22 | 34.24 | 34.24 | -0.12 (-0.35%) | 6,800 |
| 9 Aug 2024 | CNY | 34.58 | 34.66 | 34.34 | 34.36 | 34.36 | -0.06 (-0.17%) | 128,000 |
