| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 20.4 | 21.34 | 20.27 | 21.01 | 21.01 | +0.95 (+4.74%) | 19,041,982 |
| 26 Sep 2024 | CNY | 19.7 | 20.1 | 19.61 | 20.06 | 20.06 | +0.36 (+1.83%) | 3,099,671 |
| 25 Sep 2024 | CNY | 19.55 | 20.1 | 19.55 | 19.7 | 19.7 | +0.24 (+1.23%) | 3,540,820 |
| 24 Sep 2024 | CNY | 19.02 | 19.47 | 18.77 | 19.46 | 19.46 | +0.57 (+3.02%) | 3,151,657 |
| 23 Sep 2024 | CNY | 18.75 | 19.04 | 18.71 | 18.89 | 18.89 | -0.01 (-0.05%) | 1,243,239 |
| 20 Sep 2024 | CNY | 19.05 | 19.34 | 18.75 | 18.9 | 18.9 | -0.12 (-0.63%) | 1,880,476 |
| 19 Sep 2024 | CNY | 18.68 | 19.17 | 18.68 | 19.02 | 19.02 | +0.42 (+2.26%) | 1,835,100 |
| 18 Sep 2024 | CNY | 19.11 | 19.11 | 18.35 | 18.6 | 18.6 | -0.4 (-2.11%) | 1,822,989 |
| 13 Sep 2024 | CNY | 19.8 | 19.88 | 18.91 | 19 | 19 | -0.83 (-4.19%) | 3,304,478 |
| 12 Sep 2024 | CNY | 20 | 20.2 | 19.79 | 19.83 | 19.83 | -0.19 (-0.95%) | 1,679,163 |
| 11 Sep 2024 | CNY | 20.1 | 20.29 | 19.95 | 20.02 | 20.02 | -0.17 (-0.84%) | 1,400,823 |
| 10 Sep 2024 | CNY | 20.09 | 20.24 | 19.83 | 20.19 | 20.19 | +0.11 (+0.55%) | 1,572,817 |
| 9 Sep 2024 | CNY | 19.92 | 20.29 | 19.81 | 20.08 | 20.08 | -0.06 (-0.30%) | 2,009,625 |
| 6 Sep 2024 | CNY | 20.93 | 20.93 | 20.12 | 20.14 | 20.14 | -0.74 (-3.54%) | 3,223,309 |
| 5 Sep 2024 | CNY | 20.56 | 21.1 | 20.5 | 20.88 | 20.88 | +0.16 (+0.77%) | 3,506,917 |
| 4 Sep 2024 | CNY | 20.27 | 20.94 | 20.22 | 20.72 | 20.72 | +0.21 (+1.02%) | 3,903,700 |
| 3 Sep 2024 | CNY | 20.21 | 20.73 | 20.17 | 20.51 | 20.51 | +0.13 (+0.64%) | 2,880,360 |
| 2 Sep 2024 | CNY | 20.49 | 21.11 | 20.31 | 20.38 | 20.38 | -0.16 (-0.78%) | 4,159,856 |
| 30 Aug 2024 | CNY | 20.27 | 20.87 | 20.27 | 20.54 | 20.54 | +0.18 (+0.88%) | 4,008,116 |
| 29 Aug 2024 | CNY | 20.01 | 20.45 | 19.8 | 20.36 | 20.36 | +0.35 (+1.75%) | 2,407,396 |
| 28 Aug 2024 | CNY | 19.78 | 20.24 | 19.78 | 20.01 | 20.01 | +0.25 (+1.27%) | 2,069,406 |
| 27 Aug 2024 | CNY | 20.05 | 20.25 | 19.73 | 19.76 | 19.76 | -0.39 (-1.94%) | 2,278,263 |
| 26 Aug 2024 | CNY | 19.72 | 20.33 | 19.72 | 20.15 | 20.15 | +0.34 (+1.72%) | 2,808,328 |
| 23 Aug 2024 | CNY | 20.08 | 20.4 | 19.7 | 19.81 | 19.81 | -0.56 (-2.75%) | 3,111,928 |
| 22 Aug 2024 | CNY | 20.05 | 20.95 | 19.81 | 20.37 | 20.37 | +0.2 (+0.99%) | 3,759,417 |
| 21 Aug 2024 | CNY | 20 | 20.37 | 19.89 | 20.17 | 20.17 | +0.12 (+0.60%) | 2,270,549 |
| 20 Aug 2024 | CNY | 20.52 | 20.61 | 19.83 | 20.05 | 20.05 | -0.54 (-2.62%) | 3,397,427 |
| 19 Aug 2024 | CNY | 20.95 | 21.18 | 20.52 | 20.59 | 20.59 | -0.29 (-1.39%) | 3,606,249 |
| 16 Aug 2024 | CNY | 20.44 | 20.89 | 20.27 | 20.88 | 20.88 | +0.52 (+2.55%) | 4,396,393 |
| 15 Aug 2024 | CNY | 20.25 | 20.53 | 20 | 20.36 | 20.36 | 0.0 (0.0%) | 2,885,196 |
