| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 22.86 | 23.64 | 22.62 | 23.5 | 23.5 | +0.93 (+4.12%) | 9,062,378 |
| 26 Sep 2024 | CNY | 21.01 | 22.57 | 21.01 | 22.57 | 22.57 | +1.48 (+7.02%) | 2,980,090 |
| 25 Sep 2024 | CNY | 21.05 | 21.51 | 21.04 | 21.09 | 21.09 | +0.12 (+0.57%) | 1,594,500 |
| 24 Sep 2024 | CNY | 20.4 | 20.98 | 20.34 | 20.97 | 20.97 | +0.65 (+3.20%) | 1,644,370 |
| 23 Sep 2024 | CNY | 20.42 | 20.65 | 20.25 | 20.32 | 20.32 | -0.1 (-0.49%) | 769,500 |
| 20 Sep 2024 | CNY | 20.3 | 20.46 | 20.12 | 20.42 | 20.42 | +0.13 (+0.64%) | 837,400 |
| 19 Sep 2024 | CNY | 19.76 | 20.49 | 19.76 | 20.29 | 20.29 | +0.62 (+3.15%) | 1,434,170 |
| 18 Sep 2024 | CNY | 19.7 | 19.81 | 19.4 | 19.67 | 19.67 | -0.08 (-0.41%) | 680,711 |
| 13 Sep 2024 | CNY | 19.95 | 20.05 | 19.75 | 19.75 | 19.75 | -0.15 (-0.75%) | 533,011 |
| 12 Sep 2024 | CNY | 19.92 | 20.11 | 19.9 | 19.9 | 19.9 | -0.01 (-0.05%) | 661,655 |
| 11 Sep 2024 | CNY | 19.99 | 20.11 | 19.81 | 19.91 | 19.91 | -0.14 (-0.70%) | 842,339 |
| 10 Sep 2024 | CNY | 20.24 | 20.24 | 19.8 | 20.05 | 20.05 | -0.05 (-0.25%) | 771,399 |
| 9 Sep 2024 | CNY | 20.18 | 20.28 | 19.98 | 20.1 | 20.1 | -0.16 (-0.79%) | 813,589 |
| 6 Sep 2024 | CNY | 20.6 | 20.65 | 20.24 | 20.26 | 20.26 | -0.25 (-1.22%) | 621,100 |
| 5 Sep 2024 | CNY | 20.14 | 20.55 | 20.09 | 20.51 | 20.51 | +0.43 (+2.14%) | 960,800 |
| 4 Sep 2024 | CNY | 20.17 | 20.34 | 20.07 | 20.08 | 20.08 | -0.1 (-0.50%) | 614,093 |
| 3 Sep 2024 | CNY | 20.16 | 20.4 | 20.15 | 20.18 | 20.18 | +0.02 (+0.10%) | 626,696 |
| 2 Sep 2024 | CNY | 20.51 | 20.6 | 20.15 | 20.16 | 20.16 | -0.42 (-2.04%) | 939,173 |
| 30 Aug 2024 | CNY | 20.53 | 20.87 | 20.11 | 20.58 | 20.58 | +0.01 (+0.05%) | 1,398,469 |
| 29 Aug 2024 | CNY | 20.07 | 20.6 | 20.03 | 20.57 | 20.57 | +0.5 (+2.49%) | 1,205,610 |
| 28 Aug 2024 | CNY | 20.04 | 20.12 | 19.84 | 20.07 | 20.07 | +0.02 (+0.10%) | 746,100 |
| 27 Aug 2024 | CNY | 20.11 | 20.22 | 19.96 | 20.05 | 20.05 | -0.14 (-0.69%) | 680,762 |
| 26 Aug 2024 | CNY | 20.33 | 20.47 | 20.1 | 20.19 | 20.19 | -0.13 (-0.64%) | 798,696 |
| 23 Aug 2024 | CNY | 20.18 | 20.35 | 19.99 | 20.32 | 20.32 | +0.29 (+1.45%) | 1,168,369 |
| 22 Aug 2024 | CNY | 21.15 | 21.27 | 20.03 | 20.03 | 20.03 | -1.22 (-5.74%) | 2,761,167 |
| 21 Aug 2024 | CNY | 21.48 | 21.52 | 21.22 | 21.25 | 21.25 | -0.22 (-1.02%) | 891,231 |
| 20 Aug 2024 | CNY | 21.64 | 21.72 | 21.4 | 21.47 | 21.47 | -0.18 (-0.83%) | 832,985 |
| 19 Aug 2024 | CNY | 21.67 | 21.85 | 21.63 | 21.65 | 21.65 | -0.01 (-0.05%) | 661,200 |
| 16 Aug 2024 | CNY | 21.82 | 21.83 | 21.65 | 21.66 | 21.66 | -0.16 (-0.73%) | 778,954 |
| 15 Aug 2024 | CNY | 21.73 | 22.07 | 21.72 | 21.82 | 21.82 | -0.03 (-0.14%) | 1,147,906 |
