| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 15.05 | 15.16 | 14.79 | 14.79 | 14.79 | +0.12 (+0.82%) | 35,153,610 |
| 12 Sep 2024 | CNY | 14.87 | 14.96 | 14.64 | 14.67 | 14.67 | -0.27 (-1.81%) | 14,547,813 |
| 11 Sep 2024 | CNY | 14.79 | 14.95 | 14.7 | 14.94 | 14.94 | +0.11 (+0.74%) | 12,997,101 |
| 10 Sep 2024 | CNY | 14.8 | 14.88 | 14.53 | 14.83 | 14.83 | +0.12 (+0.82%) | 13,342,941 |
| 9 Sep 2024 | CNY | 14.77 | 14.87 | 14.53 | 14.71 | 14.71 | -0.34 (-2.26%) | 15,907,894 |
| 6 Sep 2024 | CNY | 14.9 | 15.25 | 14.9 | 15.05 | 15.05 | +0.16 (+1.07%) | 20,751,873 |
| 5 Sep 2024 | CNY | 14.78 | 15.01 | 14.76 | 14.89 | 14.89 | +0.1 (+0.68%) | 15,219,944 |
| 4 Sep 2024 | CNY | 14.7 | 14.87 | 14.49 | 14.79 | 14.79 | -0.09 (-0.60%) | 20,817,900 |
| 3 Sep 2024 | CNY | 14.81 | 15.02 | 14.61 | 14.88 | 14.88 | -0.19 (-1.26%) | 24,261,736 |
| 2 Sep 2024 | CNY | 15.55 | 15.62 | 14.9 | 15.07 | 15.07 | -0.52 (-3.34%) | 30,128,392 |
| 30 Aug 2024 | CNY | 15.48 | 15.78 | 15.31 | 15.59 | 15.59 | 0.0 (0.0%) | 30,534,221 |
| 29 Aug 2024 | CNY | 15.31 | 15.7 | 15.04 | 15.59 | 15.59 | +0.2 (+1.30%) | 25,030,958 |
| 28 Aug 2024 | CNY | 15.36 | 15.81 | 15.29 | 15.39 | 15.39 | +0.04 (+0.26%) | 23,785,858 |
| 27 Aug 2024 | CNY | 15.78 | 15.8 | 15.23 | 15.35 | 15.35 | -0.56 (-3.52%) | 28,859,087 |
| 26 Aug 2024 | CNY | 16.17 | 16.19 | 15.64 | 15.91 | 15.91 | +0.02 (+0.13%) | 26,988,545 |
| 23 Aug 2024 | CNY | 15.79 | 15.96 | 15.67 | 15.89 | 15.89 | -0.14 (-0.87%) | 22,905,422 |
| 22 Aug 2024 | CNY | 16.22 | 16.65 | 16 | 16.03 | 16.03 | -0.02 (-0.12%) | 43,438,727 |
| 21 Aug 2024 | CNY | 15.75 | 16.35 | 15.58 | 16.05 | 16.05 | +0.33 (+2.10%) | 43,376,615 |
| 20 Aug 2024 | CNY | 16.2 | 16.2 | 15.62 | 15.72 | 15.72 | -0.66 (-4.03%) | 42,251,512 |
| 19 Aug 2024 | CNY | 16.13 | 16.78 | 16.13 | 16.38 | 16.38 | +0.49 (+3.08%) | 64,916,487 |
| 16 Aug 2024 | CNY | 16.49 | 16.6 | 15.83 | 15.89 | 15.89 | +0.22 (+1.40%) | 70,231,499 |
| 15 Aug 2024 | CNY | 15.48 | 15.74 | 15.36 | 15.67 | 15.67 | +0.04 (+0.26%) | 21,384,482 |
| 14 Aug 2024 | CNY | 15.78 | 15.88 | 15.57 | 15.63 | 15.63 | -0.16 (-1.01%) | 19,842,911 |
| 13 Aug 2024 | CNY | 15.85 | 16.02 | 15.54 | 15.79 | 15.79 | +0.2 (+1.28%) | 28,033,150 |
| 12 Aug 2024 | CNY | 15.58 | 15.72 | 15.4 | 15.59 | 15.59 | -0.04 (-0.26%) | 18,093,887 |
| 9 Aug 2024 | CNY | 15.67 | 15.97 | 15.6 | 15.63 | 15.63 | +0.15 (+0.97%) | 26,080,536 |
| 8 Aug 2024 | CNY | 15.8 | 15.8 | 15.36 | 15.48 | 15.48 | -0.51 (-3.19%) | 28,724,577 |
| 7 Aug 2024 | CNY | 15.5 | 16.14 | 15.38 | 15.99 | 15.99 | +0.35 (+2.24%) | 33,002,641 |
| 6 Aug 2024 | CNY | 15.93 | 16.09 | 15.39 | 15.64 | 15.64 | -0.26 (-1.64%) | 43,438,367 |
| 5 Aug 2024 | CNY | 16.5 | 16.63 | 15.9 | 15.9 | 15.9 | -1.17 (-6.85%) | 45,605,628 |
