| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2024 | CNY | 13.84 | 13.84 | 13.13 | 13.17 | 13.17 | -0.06 (-0.45%) | 10,309,530 |
| 5 Sep 2024 | CNY | 13.28 | 13.42 | 13.13 | 13.23 | 13.23 | 0.0 (0.0%) | 9,616,217 |
| 4 Sep 2024 | CNY | 13.84 | 13.84 | 13.14 | 13.23 | 13.23 | -0.31 (-2.29%) | 13,483,686 |
| 3 Sep 2024 | CNY | 13.84 | 13.84 | 13.39 | 13.54 | 13.54 | +0.09 (+0.67%) | 10,778,501 |
| 2 Sep 2024 | CNY | 13.9 | 13.9 | 13.39 | 13.45 | 13.45 | -0.5 (-3.58%) | 24,611,282 |
| 30 Aug 2024 | CNY | 13.84 | 14.18 | 13.67 | 13.95 | 13.95 | +0.12 (+0.87%) | 22,921,679 |
| 29 Aug 2024 | CNY | 13.48 | 13.91 | 13.39 | 13.83 | 13.83 | +0.12 (+0.88%) | 15,399,631 |
| 28 Aug 2024 | CNY | 13.85 | 14.05 | 13.66 | 13.71 | 13.71 | -0.11 (-0.80%) | 14,509,704 |
| 27 Aug 2024 | CNY | 14 | 14.04 | 13.64 | 13.82 | 13.82 | -0.26 (-1.85%) | 13,925,806 |
| 26 Aug 2024 | CNY | 14.16 | 14.2 | 13.84 | 14.08 | 14.08 | +0.09 (+0.64%) | 16,950,400 |
| 23 Aug 2024 | CNY | 13.81 | 14.02 | 13.72 | 13.99 | 13.99 | +0.12 (+0.87%) | 10,633,900 |
| 22 Aug 2024 | CNY | 14.07 | 14.1 | 13.82 | 13.87 | 13.87 | -0.11 (-0.79%) | 11,988,767 |
| 21 Aug 2024 | CNY | 13.83 | 14.02 | 13.76 | 13.98 | 13.98 | +0.04 (+0.29%) | 9,649,193 |
| 20 Aug 2024 | CNY | 14.23 | 14.25 | 13.85 | 13.94 | 13.94 | -0.21 (-1.48%) | 13,176,681 |
| 19 Aug 2024 | CNY | 14.05 | 14.33 | 14.02 | 14.15 | 14.15 | +0.14 (+1.00%) | 14,876,116 |
| 16 Aug 2024 | CNY | 14.3 | 14.34 | 13.98 | 14.01 | 14.01 | +0.05 (+0.36%) | 21,516,240 |
| 15 Aug 2024 | CNY | 13.74 | 14.03 | 13.64 | 13.96 | 13.96 | +0.24 (+1.75%) | 13,281,970 |
| 14 Aug 2024 | CNY | 14 | 14.02 | 13.7 | 13.72 | 13.72 | -0.15 (-1.08%) | 12,995,310 |
| 13 Aug 2024 | CNY | 13.9 | 14.04 | 13.7 | 13.87 | 13.87 | 0.0 (0.0%) | 13,764,020 |
| 12 Aug 2024 | CNY | 13.82 | 14.13 | 13.68 | 13.87 | 13.87 | 0.0 (0.0%) | 20,319,906 |
| 9 Aug 2024 | CNY | 13.9 | 14.3 | 13.87 | 13.87 | 13.87 | +0.48 (+3.58%) | 43,985,875 |
| 8 Aug 2024 | CNY | 13.4 | 13.52 | 13.24 | 13.39 | 13.39 | -0.06 (-0.45%) | 10,789,100 |
| 7 Aug 2024 | CNY | 13.48 | 13.63 | 13.35 | 13.45 | 13.45 | +0.06 (+0.45%) | 14,151,208 |
| 6 Aug 2024 | CNY | 13.56 | 13.69 | 13.24 | 13.39 | 13.39 | -0.02 (-0.15%) | 15,841,731 |
| 5 Aug 2024 | CNY | 13.51 | 13.82 | 13.39 | 13.41 | 13.41 | -0.29 (-2.12%) | 22,598,564 |
| 2 Aug 2024 | CNY | 13.78 | 13.88 | 13.65 | 13.7 | 13.7 | -0.34 (-2.42%) | 21,122,563 |
| 1 Aug 2024 | CNY | 14.21 | 14.35 | 13.93 | 14.04 | 14.04 | -0.02 (-0.14%) | 22,872,468 |
| 31 Jul 2024 | CNY | 13.48 | 14.07 | 13.42 | 14.06 | 14.06 | +0.7 (+5.24%) | 25,090,920 |
| 30 Jul 2024 | CNY | 13.49 | 13.49 | 13.31 | 13.36 | 13.36 | -0.21 (-1.55%) | 15,605,352 |
| 29 Jul 2024 | CNY | 13.72 | 13.77 | 13.48 | 13.57 | 13.57 | -0.02 (-0.15%) | 15,243,151 |
