| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 19.42 | 19.48 | 18.97 | 18.98 | 18.98 | -0.45 (-2.32%) | 813,947 |
| 12 Sep 2024 | CNY | 19.66 | 19.8 | 19.41 | 19.43 | 19.43 | -0.2 (-1.02%) | 642,648 |
| 11 Sep 2024 | CNY | 19.79 | 19.95 | 19.5 | 19.63 | 19.63 | -0.17 (-0.86%) | 626,880 |
| 10 Sep 2024 | CNY | 19.71 | 19.83 | 19.42 | 19.8 | 19.8 | +0.16 (+0.81%) | 714,122 |
| 9 Sep 2024 | CNY | 19.32 | 19.89 | 19.17 | 19.64 | 19.64 | +0.24 (+1.24%) | 979,900 |
| 6 Sep 2024 | CNY | 20.18 | 20.22 | 19.38 | 19.4 | 19.4 | -0.78 (-3.87%) | 1,465,126 |
| 5 Sep 2024 | CNY | 20.31 | 20.38 | 20.03 | 20.18 | 20.18 | -0.12 (-0.59%) | 1,316,184 |
| 4 Sep 2024 | CNY | 19.97 | 20.53 | 19.75 | 20.3 | 20.3 | +0.33 (+1.65%) | 2,077,214 |
| 3 Sep 2024 | CNY | 19.94 | 20.23 | 19.6 | 19.97 | 19.97 | +0.1 (+0.50%) | 1,277,496 |
| 2 Sep 2024 | CNY | 20.06 | 20.41 | 19.75 | 19.87 | 19.87 | -0.38 (-1.88%) | 1,332,923 |
| 30 Aug 2024 | CNY | 20.05 | 20.61 | 19.92 | 20.25 | 20.25 | +0.13 (+0.65%) | 2,181,698 |
| 29 Aug 2024 | CNY | 19.86 | 20.3 | 19.76 | 20.12 | 20.12 | +0.26 (+1.31%) | 1,175,381 |
| 28 Aug 2024 | CNY | 19.58 | 19.97 | 19.39 | 19.86 | 19.86 | +0.1 (+0.51%) | 1,157,561 |
| 27 Aug 2024 | CNY | 20.01 | 20.43 | 19.38 | 19.76 | 19.76 | -0.64 (-3.14%) | 1,992,130 |
| 26 Aug 2024 | CNY | 20.07 | 20.58 | 19.68 | 20.4 | 20.4 | +0.43 (+2.15%) | 1,902,844 |
| 23 Aug 2024 | CNY | 20.9 | 20.9 | 19.92 | 19.97 | 19.97 | -1.22 (-5.76%) | 3,477,450 |
| 22 Aug 2024 | CNY | 22.18 | 22.38 | 21.17 | 21.19 | 21.19 | -1.42 (-6.28%) | 3,747,350 |
| 21 Aug 2024 | CNY | 21.85 | 23.05 | 20.59 | 22.61 | 22.61 | +0.42 (+1.89%) | 5,022,150 |
| 20 Aug 2024 | CNY | 21.57 | 22.65 | 21.5 | 22.19 | 22.19 | +0.47 (+2.16%) | 5,111,633 |
| 19 Aug 2024 | CNY | 21.4 | 21.8 | 21.09 | 21.72 | 21.72 | +0.35 (+1.64%) | 4,113,471 |
| 16 Aug 2024 | CNY | 22.01 | 22.11 | 21.32 | 21.37 | 21.37 | -0.68 (-3.08%) | 3,828,401 |
| 15 Aug 2024 | CNY | 22.13 | 22.35 | 21.68 | 22.05 | 22.05 | -0.33 (-1.47%) | 4,737,989 |
| 14 Aug 2024 | CNY | 22.6 | 23.39 | 22.02 | 22.38 | 22.38 | +0.08 (+0.36%) | 8,299,882 |
| 13 Aug 2024 | CNY | 20.1 | 22.3 | 19.88 | 22.3 | 22.3 | +2.03 (+10.01%) | 6,215,776 |
| 12 Aug 2024 | CNY | 20 | 20.57 | 19.77 | 20.27 | 20.27 | +0.19 (+0.95%) | 1,665,968 |
| 9 Aug 2024 | CNY | 20.15 | 20.77 | 20 | 20.08 | 20.08 | -0.13 (-0.64%) | 2,127,503 |
| 8 Aug 2024 | CNY | 20.6 | 20.6 | 20.01 | 20.21 | 20.21 | -0.19 (-0.93%) | 2,242,205 |
| 7 Aug 2024 | CNY | 21.06 | 21.38 | 20.39 | 20.4 | 20.4 | -1.31 (-6.03%) | 3,840,952 |
| 6 Aug 2024 | CNY | 20.97 | 22.55 | 20.7 | 21.71 | 21.71 | +0.84 (+4.02%) | 5,178,522 |
| 5 Aug 2024 | CNY | 21.18 | 22.55 | 20.72 | 20.87 | 20.87 | -0.62 (-2.89%) | 6,998,919 |
