| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 18.17 | 19.17 | 18.17 | 19.01 | 19.01 | +0.24 (+1.28%) | 2,528,404 |
| 19 Sep 2024 | CNY | 18.5 | 18.96 | 18.36 | 18.77 | 18.77 | +0.32 (+1.73%) | 2,617,800 |
| 18 Sep 2024 | CNY | 17.83 | 18.49 | 17.69 | 18.45 | 18.45 | +0.62 (+3.48%) | 2,072,120 |
| 13 Sep 2024 | CNY | 18.17 | 18.24 | 17.8 | 17.83 | 17.83 | -0.37 (-2.03%) | 941,045 |
| 12 Sep 2024 | CNY | 18.27 | 18.47 | 18.14 | 18.2 | 18.2 | -0.08 (-0.44%) | 1,502,786 |
| 11 Sep 2024 | CNY | 17.6 | 18.35 | 17.6 | 18.28 | 18.28 | +0.46 (+2.58%) | 2,695,600 |
| 10 Sep 2024 | CNY | 17.65 | 17.93 | 17.47 | 17.82 | 17.82 | +0.12 (+0.68%) | 1,727,100 |
| 9 Sep 2024 | CNY | 17.89 | 18.08 | 17.53 | 17.7 | 17.7 | -0.3 (-1.67%) | 1,731,213 |
| 6 Sep 2024 | CNY | 17.97 | 18.21 | 17.71 | 18 | 18 | +0.08 (+0.45%) | 1,917,267 |
| 5 Sep 2024 | CNY | 18.19 | 18.19 | 17.84 | 17.92 | 17.92 | -0.09 (-0.50%) | 1,347,201 |
| 4 Sep 2024 | CNY | 18.39 | 18.57 | 17.94 | 18.01 | 18.01 | -0.39 (-2.12%) | 2,597,600 |
| 3 Sep 2024 | CNY | 17.37 | 18.55 | 17.37 | 18.4 | 18.4 | +0.93 (+5.32%) | 3,819,570 |
| 2 Sep 2024 | CNY | 17.65 | 17.87 | 17.45 | 17.47 | 17.47 | -0.22 (-1.24%) | 3,020,332 |
| 30 Aug 2024 | CNY | 17.68 | 18.08 | 17.24 | 17.69 | 17.69 | +0.98 (+5.86%) | 5,509,379 |
| 29 Aug 2024 | CNY | 15.97 | 16.77 | 15.95 | 16.71 | 16.71 | +0.68 (+4.24%) | 1,961,004 |
| 28 Aug 2024 | CNY | 15.92 | 16.24 | 15.91 | 16.03 | 16.03 | +0.12 (+0.75%) | 1,042,065 |
| 27 Aug 2024 | CNY | 16.17 | 16.2 | 15.86 | 15.91 | 15.91 | -0.38 (-2.33%) | 1,145,765 |
| 26 Aug 2024 | CNY | 15.8 | 16.34 | 15.78 | 16.29 | 16.29 | +0.36 (+2.26%) | 1,516,118 |
| 23 Aug 2024 | CNY | 15.8 | 15.95 | 15.68 | 15.93 | 15.93 | +0.17 (+1.08%) | 976,003 |
| 22 Aug 2024 | CNY | 15.86 | 16.13 | 15.73 | 15.76 | 15.76 | -0.06 (-0.38%) | 1,060,804 |
| 21 Aug 2024 | CNY | 15.77 | 15.92 | 15.69 | 15.82 | 15.82 | +0.03 (+0.19%) | 702,600 |
| 20 Aug 2024 | CNY | 15.97 | 16.04 | 15.69 | 15.79 | 15.79 | -0.23 (-1.44%) | 933,435 |
| 19 Aug 2024 | CNY | 16.04 | 16.21 | 15.92 | 16.02 | 16.02 | -0.01 (-0.06%) | 911,160 |
| 16 Aug 2024 | CNY | 16.05 | 16.19 | 15.98 | 16.03 | 16.03 | -0.08 (-0.50%) | 1,323,300 |
| 15 Aug 2024 | CNY | 16.08 | 16.28 | 15.95 | 16.11 | 16.11 | +0.01 (+0.06%) | 1,127,940 |
| 14 Aug 2024 | CNY | 16.38 | 16.38 | 16.04 | 16.1 | 16.1 | -0.23 (-1.41%) | 1,286,560 |
| 13 Aug 2024 | CNY | 16.08 | 16.34 | 16.05 | 16.33 | 16.33 | +0.17 (+1.05%) | 1,128,577 |
| 12 Aug 2024 | CNY | 16.13 | 16.46 | 16.03 | 16.16 | 16.16 | -0.1 (-0.62%) | 1,039,229 |
| 9 Aug 2024 | CNY | 16.19 | 16.46 | 16.19 | 16.26 | 16.26 | +0.08 (+0.49%) | 1,031,900 |
| 8 Aug 2024 | CNY | 16.23 | 16.28 | 15.98 | 16.18 | 16.18 | -0.06 (-0.37%) | 834,500 |
