| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 16.39 | 19.7 | 16.39 | 19.1 | 19.1 | +1.19 (+6.64%) | 16,600,971 |
| 26 Sep 2024 | CNY | 17.48 | 18 | 17.42 | 17.91 | 17.91 | +0.37 (+2.11%) | 8,074,469 |
| 25 Sep 2024 | CNY | 17.48 | 18.05 | 17.36 | 17.54 | 17.54 | +0.26 (+1.50%) | 9,150,823 |
| 24 Sep 2024 | CNY | 16.89 | 17.3 | 16.69 | 17.28 | 17.28 | +0.45 (+2.67%) | 8,678,416 |
| 23 Sep 2024 | CNY | 16.8 | 17.51 | 16.66 | 16.83 | 16.83 | +0.29 (+1.75%) | 10,511,662 |
| 20 Sep 2024 | CNY | 16.39 | 16.6 | 16.3 | 16.54 | 16.54 | +0.23 (+1.41%) | 5,312,490 |
| 19 Sep 2024 | CNY | 15.93 | 16.42 | 15.67 | 16.31 | 16.31 | +0.53 (+3.36%) | 5,717,245 |
| 18 Sep 2024 | CNY | 15.98 | 16.04 | 15.6 | 15.78 | 15.78 | -0.23 (-1.44%) | 3,310,200 |
| 13 Sep 2024 | CNY | 16.17 | 16.27 | 16 | 16.01 | 16.01 | -0.16 (-0.99%) | 2,690,700 |
| 12 Sep 2024 | CNY | 16.19 | 16.48 | 16.16 | 16.17 | 16.17 | -0.01 (-0.06%) | 2,899,594 |
| 11 Sep 2024 | CNY | 16.23 | 16.28 | 16.03 | 16.18 | 16.18 | -0.15 (-0.92%) | 2,990,200 |
| 10 Sep 2024 | CNY | 16.1 | 16.53 | 15.75 | 16.33 | 16.33 | +0.25 (+1.55%) | 4,991,894 |
| 9 Sep 2024 | CNY | 16 | 16.18 | 15.88 | 16.08 | 16.08 | -0.06 (-0.37%) | 3,723,700 |
| 6 Sep 2024 | CNY | 16.61 | 16.74 | 16.11 | 16.14 | 16.14 | -0.52 (-3.12%) | 4,460,000 |
| 5 Sep 2024 | CNY | 16.54 | 16.96 | 16.4 | 16.66 | 16.66 | +0.11 (+0.66%) | 5,020,306 |
| 4 Sep 2024 | CNY | 16.51 | 17.06 | 16.4 | 16.55 | 16.55 | +0.06 (+0.36%) | 6,822,600 |
| 3 Sep 2024 | CNY | 16.33 | 16.53 | 16.27 | 16.49 | 16.49 | +0.1 (+0.61%) | 4,225,802 |
| 2 Sep 2024 | CNY | 17.2 | 17.2 | 16.35 | 16.39 | 16.39 | -0.74 (-4.32%) | 5,153,400 |
| 30 Aug 2024 | CNY | 16.67 | 17.43 | 16.61 | 17.13 | 17.13 | +0.47 (+2.82%) | 6,977,500 |
| 29 Aug 2024 | CNY | 16.1 | 16.87 | 15.98 | 16.66 | 16.66 | +0.47 (+2.90%) | 5,922,900 |
| 28 Aug 2024 | CNY | 16.16 | 16.45 | 16 | 16.19 | 16.19 | -0.01 (-0.06%) | 4,748,444 |
| 27 Aug 2024 | CNY | 16.58 | 16.58 | 16.05 | 16.2 | 16.2 | -0.4 (-2.41%) | 4,170,394 |
| 26 Aug 2024 | CNY | 16.82 | 17.05 | 16.55 | 16.6 | 16.6 | -0.22 (-1.31%) | 5,602,322 |
| 23 Aug 2024 | CNY | 16.5 | 16.94 | 16.5 | 16.82 | 16.82 | +0.19 (+1.14%) | 4,499,200 |
| 22 Aug 2024 | CNY | 16.65 | 17.15 | 16.58 | 16.63 | 16.63 | -0.04 (-0.24%) | 6,807,500 |
| 21 Aug 2024 | CNY | 16.45 | 16.81 | 16.45 | 16.67 | 16.67 | +0.03 (+0.18%) | 4,413,042 |
| 20 Aug 2024 | CNY | 17.26 | 17.26 | 16.56 | 16.64 | 16.64 | -0.49 (-2.86%) | 4,902,978 |
| 19 Aug 2024 | CNY | 17 | 17.38 | 16.88 | 17.13 | 17.13 | +0.13 (+0.76%) | 5,755,711 |
| 16 Aug 2024 | CNY | 17.26 | 17.44 | 16.94 | 17 | 17 | -0.3 (-1.73%) | 4,018,240 |
| 15 Aug 2024 | CNY | 17.15 | 17.58 | 16.92 | 17.3 | 17.3 | +0.13 (+0.76%) | 4,666,000 |
