| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 18.21 | 19.18 | 18.21 | 18.86 | 18.86 | +0.96 (+5.36%) | 11,055,700 |
| 26 Sep 2024 | CNY | 17.05 | 17.95 | 16.93 | 17.9 | 17.9 | +0.82 (+4.80%) | 5,256,937 |
| 25 Sep 2024 | CNY | 16.98 | 17.61 | 16.9 | 17.08 | 17.08 | +0.3 (+1.79%) | 5,458,930 |
| 24 Sep 2024 | CNY | 16 | 16.82 | 15.82 | 16.78 | 16.78 | +0.91 (+5.73%) | 5,775,280 |
| 23 Sep 2024 | CNY | 15.72 | 16.2 | 15.66 | 15.87 | 15.87 | +0.18 (+1.15%) | 2,805,990 |
| 20 Sep 2024 | CNY | 16.06 | 16.06 | 15.6 | 15.69 | 15.69 | -0.21 (-1.32%) | 2,391,000 |
| 19 Sep 2024 | CNY | 15.92 | 16.2 | 15.6 | 15.9 | 15.9 | +0.1 (+0.63%) | 2,710,080 |
| 18 Sep 2024 | CNY | 15.93 | 16.07 | 15.45 | 15.8 | 15.8 | -0.12 (-0.75%) | 2,104,520 |
| 13 Sep 2024 | CNY | 16.23 | 16.3 | 15.91 | 15.92 | 15.92 | -0.31 (-1.91%) | 2,017,500 |
| 12 Sep 2024 | CNY | 16.36 | 16.68 | 16.2 | 16.23 | 16.23 | -0.08 (-0.49%) | 2,004,400 |
| 11 Sep 2024 | CNY | 16.29 | 16.38 | 16.11 | 16.31 | 16.31 | -0.07 (-0.43%) | 1,960,581 |
| 10 Sep 2024 | CNY | 16.19 | 16.5 | 15.93 | 16.38 | 16.38 | +0.25 (+1.55%) | 2,825,941 |
| 9 Sep 2024 | CNY | 16.28 | 16.38 | 16.02 | 16.13 | 16.13 | -0.23 (-1.41%) | 2,223,600 |
| 6 Sep 2024 | CNY | 16.86 | 17 | 16.31 | 16.36 | 16.36 | -0.49 (-2.91%) | 2,977,800 |
| 5 Sep 2024 | CNY | 16.74 | 17.07 | 16.73 | 16.85 | 16.85 | +0.07 (+0.42%) | 1,900,300 |
| 4 Sep 2024 | CNY | 16.99 | 17.09 | 16.71 | 16.78 | 16.78 | -0.3 (-1.76%) | 2,376,300 |
| 3 Sep 2024 | CNY | 16.91 | 17.25 | 16.85 | 17.08 | 17.08 | +0.18 (+1.07%) | 2,415,881 |
| 2 Sep 2024 | CNY | 17.66 | 17.73 | 16.89 | 16.9 | 16.9 | -0.75 (-4.25%) | 3,758,600 |
| 30 Aug 2024 | CNY | 17 | 18.2 | 16.87 | 17.65 | 17.65 | +0.79 (+4.69%) | 7,911,780 |
| 29 Aug 2024 | CNY | 16.14 | 17.06 | 16.1 | 16.86 | 16.86 | +0.57 (+3.50%) | 3,852,360 |
| 28 Aug 2024 | CNY | 16.2 | 16.49 | 16.06 | 16.29 | 16.29 | -0.03 (-0.18%) | 2,228,340 |
| 27 Aug 2024 | CNY | 16.61 | 16.74 | 16.28 | 16.32 | 16.32 | -0.46 (-2.74%) | 2,265,651 |
| 26 Aug 2024 | CNY | 16.64 | 16.9 | 16.5 | 16.78 | 16.78 | +0.13 (+0.78%) | 1,638,251 |
| 23 Aug 2024 | CNY | 16.38 | 16.74 | 16.19 | 16.65 | 16.65 | +0.27 (+1.65%) | 3,042,413 |
| 22 Aug 2024 | CNY | 16.72 | 16.77 | 16.3 | 16.38 | 16.38 | -0.32 (-1.92%) | 2,686,773 |
| 21 Aug 2024 | CNY | 16.72 | 16.91 | 16.58 | 16.7 | 16.7 | -0.02 (-0.12%) | 2,252,100 |
| 20 Aug 2024 | CNY | 17.14 | 17.29 | 16.6 | 16.72 | 16.72 | -0.42 (-2.45%) | 3,955,120 |
| 19 Aug 2024 | CNY | 17.45 | 17.66 | 17.08 | 17.14 | 17.14 | -0.21 (-1.21%) | 3,313,000 |
| 16 Aug 2024 | CNY | 18.13 | 18.24 | 17.28 | 17.35 | 17.35 | -0.74 (-4.09%) | 5,397,478 |
| 15 Aug 2024 | CNY | 17.97 | 18.4 | 17.86 | 18.09 | 18.09 | +0.12 (+0.67%) | 2,590,000 |
