| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 14.97 | 14.97 | 14.23 | 14.34 | 14.34 | -0.16 (-1.10%) | 3,942,704 |
| 19 Sep 2024 | CNY | 14.62 | 14.65 | 14.22 | 14.5 | 14.5 | -0.09 (-0.62%) | 5,645,916 |
| 18 Sep 2024 | CNY | 14.76 | 14.93 | 14.45 | 14.59 | 14.59 | -0.21 (-1.42%) | 5,654,370 |
| 13 Sep 2024 | CNY | 14.97 | 15.05 | 14.79 | 14.8 | 14.8 | -0.13 (-0.87%) | 4,261,413 |
| 12 Sep 2024 | CNY | 15.07 | 15.22 | 14.89 | 14.93 | 14.93 | -0.04 (-0.27%) | 4,092,335 |
| 11 Sep 2024 | CNY | 15.62 | 15.62 | 14.94 | 14.97 | 14.97 | -0.64 (-4.10%) | 6,056,623 |
| 10 Sep 2024 | CNY | 15.73 | 15.91 | 15.46 | 15.61 | 15.61 | -0.07 (-0.45%) | 4,574,545 |
| 9 Sep 2024 | CNY | 15.61 | 15.81 | 15.56 | 15.68 | 15.68 | 0.0 (0.0%) | 4,221,545 |
| 6 Sep 2024 | CNY | 15.99 | 16.11 | 15.65 | 15.68 | 15.68 | -0.27 (-1.69%) | 2,911,000 |
| 5 Sep 2024 | CNY | 16 | 16.08 | 15.91 | 15.95 | 15.95 | -0.03 (-0.19%) | 1,974,900 |
| 4 Sep 2024 | CNY | 15.98 | 16.2 | 15.93 | 15.98 | 15.98 | -0.02 (-0.13%) | 2,691,720 |
| 3 Sep 2024 | CNY | 16.64 | 16.73 | 15.97 | 16 | 16 | -0.67 (-4.02%) | 5,425,867 |
| 2 Sep 2024 | CNY | 16.48 | 16.88 | 16.36 | 16.67 | 16.67 | +0.19 (+1.15%) | 5,191,080 |
| 30 Aug 2024 | CNY | 16.33 | 16.63 | 16.26 | 16.48 | 16.48 | +0.12 (+0.73%) | 6,116,840 |
| 29 Aug 2024 | CNY | 17.14 | 17.25 | 16.33 | 16.36 | 16.36 | -0.82 (-4.77%) | 8,114,020 |
| 28 Aug 2024 | CNY | 16.95 | 17.73 | 16.92 | 17.18 | 17.18 | +0.02 (+0.12%) | 4,296,180 |
| 27 Aug 2024 | CNY | 16.95 | 17.27 | 16.9 | 17.16 | 17.16 | +0.12 (+0.70%) | 2,860,921 |
| 26 Aug 2024 | CNY | 17.01 | 17.08 | 16.88 | 17.04 | 17.04 | +0.07 (+0.41%) | 1,361,920 |
| 23 Aug 2024 | CNY | 17.37 | 17.45 | 16.84 | 16.97 | 16.97 | -0.43 (-2.47%) | 3,140,473 |
| 22 Aug 2024 | CNY | 17.17 | 17.46 | 17.07 | 17.4 | 17.4 | +0.32 (+1.87%) | 2,982,080 |
| 21 Aug 2024 | CNY | 17.29 | 17.29 | 17.02 | 17.08 | 17.08 | -0.18 (-1.04%) | 1,362,121 |
| 20 Aug 2024 | CNY | 17.6 | 17.6 | 17.16 | 17.26 | 17.26 | -0.26 (-1.48%) | 2,059,400 |
| 19 Aug 2024 | CNY | 17.33 | 17.57 | 17.22 | 17.52 | 17.52 | +0.24 (+1.39%) | 2,056,760 |
| 16 Aug 2024 | CNY | 17.77 | 17.77 | 17.19 | 17.28 | 17.28 | -0.45 (-2.54%) | 3,811,900 |
| 15 Aug 2024 | CNY | 17.65 | 17.88 | 17.57 | 17.73 | 17.73 | +0.03 (+0.17%) | 3,726,780 |
| 14 Aug 2024 | CNY | 16.86 | 17.84 | 16.74 | 17.7 | 17.7 | +0.8 (+4.73%) | 8,853,540 |
| 13 Aug 2024 | CNY | 16.82 | 16.96 | 16.43 | 16.9 | 16.9 | +0.35 (+2.11%) | 4,423,493 |
| 12 Aug 2024 | CNY | 16.69 | 16.84 | 16.51 | 16.55 | 16.55 | -0.02 (-0.12%) | 1,979,881 |
| 9 Aug 2024 | CNY | 16.56 | 16.75 | 16.5 | 16.57 | 16.57 | +0.06 (+0.36%) | 2,675,784 |
| 8 Aug 2024 | CNY | 16.44 | 16.55 | 16.34 | 16.51 | 16.51 | +0.07 (+0.43%) | 2,379,740 |
