| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 14.45 | 15.23 | 14.05 | 15.12 | 15.12 | +1.12 (+8.00%) | 518,528,629 |
| 27 Sep 2024 | CNY | 13.5 | 14.31 | 13.49 | 14 | 14 | +0.99 (+7.61%) | 201,186,473 |
| 26 Sep 2024 | CNY | 12.52 | 13.04 | 12.38 | 13.01 | 13.01 | +0.42 (+3.34%) | 126,409,824 |
| 25 Sep 2024 | CNY | 12.77 | 13.13 | 12.52 | 12.59 | 12.59 | -0.11 (-0.87%) | 159,654,275 |
| 24 Sep 2024 | CNY | 11.88 | 12.89 | 11.88 | 12.7 | 12.7 | +0.9 (+7.63%) | 178,991,384 |
| 23 Sep 2024 | CNY | 11.9 | 12.08 | 11.74 | 11.8 | 11.8 | -0.2 (-1.67%) | 64,487,945 |
| 20 Sep 2024 | CNY | 12.29 | 12.36 | 11.88 | 12 | 12 | -0.33 (-2.68%) | 81,469,182 |
| 19 Sep 2024 | CNY | 12.15 | 12.55 | 11.95 | 12.33 | 12.33 | +0.27 (+2.24%) | 92,198,480 |
| 18 Sep 2024 | CNY | 12.07 | 12.22 | 11.77 | 12.06 | 12.06 | +0.09 (+0.75%) | 71,868,500 |
| 13 Sep 2024 | CNY | 12.56 | 12.6 | 11.97 | 11.97 | 11.97 | -0.7 (-5.52%) | 112,544,925 |
| 12 Sep 2024 | CNY | 12.95 | 13.19 | 12.66 | 12.67 | 12.67 | -0.23 (-1.78%) | 93,289,608 |
| 11 Sep 2024 | CNY | 13.15 | 13.2 | 12.75 | 12.9 | 12.9 | -0.48 (-3.59%) | 118,970,678 |
| 10 Sep 2024 | CNY | 12.7 | 13.69 | 12.7 | 13.38 | 13.38 | +0.53 (+4.12%) | 180,951,296 |
| 9 Sep 2024 | CNY | 12.38 | 13.1 | 12.28 | 12.85 | 12.85 | +0.1 (+0.78%) | 121,951,354 |
| 6 Sep 2024 | CNY | 12.7 | 13.56 | 12.66 | 12.75 | 12.75 | +0.03 (+0.24%) | 189,563,852 |
| 5 Sep 2024 | CNY | 12.63 | 12.9 | 12.53 | 12.72 | 12.72 | +0.08 (+0.63%) | 90,144,494 |
| 4 Sep 2024 | CNY | 12.81 | 12.99 | 12.46 | 12.64 | 12.64 | -0.32 (-2.47%) | 102,709,894 |
| 3 Sep 2024 | CNY | 12.91 | 13.09 | 12.74 | 12.96 | 12.96 | +0.05 (+0.39%) | 102,743,809 |
| 2 Sep 2024 | CNY | 13.25 | 13.73 | 12.88 | 12.91 | 12.91 | -0.4 (-3.01%) | 177,277,334 |
| 30 Aug 2024 | CNY | 12.9 | 13.64 | 12.89 | 13.31 | 13.31 | +0.44 (+3.42%) | 247,037,088 |
| 29 Aug 2024 | CNY | 11.62 | 12.87 | 11.47 | 12.87 | 12.87 | +1.17 (+10%) | 165,250,446 |
| 28 Aug 2024 | CNY | 12.18 | 12.23 | 11.67 | 11.7 | 11.7 | -0.51 (-4.18%) | 104,371,100 |
| 27 Aug 2024 | CNY | 12.63 | 12.8 | 12.13 | 12.21 | 12.21 | -0.33 (-2.63%) | 175,507,376 |
| 26 Aug 2024 | CNY | 11.31 | 12.54 | 11.31 | 12.54 | 12.54 | +1.14 (+10%) | 165,459,375 |
| 23 Aug 2024 | CNY | 11.92 | 11.94 | 11.4 | 11.4 | 11.4 | -0.28 (-2.40%) | 84,692,700 |
| 22 Aug 2024 | CNY | 11.65 | 11.82 | 11.38 | 11.68 | 11.68 | -0.01 (-0.09%) | 89,952,090 |
| 21 Aug 2024 | CNY | 11.6 | 11.87 | 11.46 | 11.69 | 11.69 | +0.03 (+0.26%) | 75,038,603 |
| 20 Aug 2024 | CNY | 12 | 12.05 | 11.5 | 11.66 | 11.66 | -0.36 (-3.00%) | 74,918,810 |
| 19 Aug 2024 | CNY | 12.18 | 12.26 | 12 | 12.02 | 12.02 | -0.08 (-0.66%) | 58,383,224 |
| 16 Aug 2024 | CNY | 12.46 | 12.55 | 12.05 | 12.1 | 12.1 | -0.36 (-2.89%) | 92,469,649 |
