| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 17.98 | 18.85 | 17.73 | 18.25 | 18.25 | +0.5 (+2.82%) | 25,057,177 |
| 26 Sep 2024 | CNY | 17.55 | 17.9 | 17.42 | 17.75 | 17.75 | -0.04 (-0.22%) | 7,684,238 |
| 25 Sep 2024 | CNY | 17.5 | 17.8 | 17.1 | 17.79 | 17.79 | +0.29 (+1.66%) | 10,905,549 |
| 24 Sep 2024 | CNY | 16.76 | 17.5 | 16.55 | 17.5 | 17.5 | +0.73 (+4.35%) | 8,590,449 |
| 23 Sep 2024 | CNY | 16.48 | 16.8 | 16.05 | 16.77 | 16.77 | +0.22 (+1.33%) | 4,745,442 |
| 20 Sep 2024 | CNY | 17 | 17.15 | 16.52 | 16.55 | 16.55 | -0.45 (-2.65%) | 4,900,265 |
| 19 Sep 2024 | CNY | 16.8 | 17.19 | 16.51 | 17 | 17 | -0.01 (-0.06%) | 6,259,903 |
| 18 Sep 2024 | CNY | 17.36 | 17.51 | 16.74 | 17.01 | 17.01 | -0.05 (-0.29%) | 7,469,746 |
| 13 Sep 2024 | CNY | 16.5 | 17.1 | 16.22 | 17.06 | 17.06 | +0.54 (+3.27%) | 7,797,897 |
| 12 Sep 2024 | CNY | 16.51 | 16.74 | 16.1 | 16.52 | 16.52 | -0.09 (-0.54%) | 4,135,149 |
| 11 Sep 2024 | CNY | 16.21 | 17.18 | 15.85 | 16.61 | 16.61 | +0.31 (+1.90%) | 5,206,726 |
| 10 Sep 2024 | CNY | 16.52 | 16.67 | 15.81 | 16.3 | 16.3 | -0.21 (-1.27%) | 3,599,022 |
| 9 Sep 2024 | CNY | 16.2 | 16.76 | 16.11 | 16.51 | 16.51 | +0.19 (+1.16%) | 3,979,350 |
| 6 Sep 2024 | CNY | 17 | 17 | 16.11 | 16.32 | 16.32 | -0.73 (-4.28%) | 5,911,648 |
| 5 Sep 2024 | CNY | 17 | 17.15 | 16.75 | 17.05 | 17.05 | -0.18 (-1.04%) | 5,877,466 |
| 4 Sep 2024 | CNY | 16.64 | 17.35 | 16.55 | 17.23 | 17.23 | +0.07 (+0.41%) | 8,978,776 |
| 3 Sep 2024 | CNY | 16.21 | 17.45 | 16.11 | 17.16 | 17.16 | +0.88 (+5.41%) | 11,775,344 |
| 2 Sep 2024 | CNY | 16.2 | 16.88 | 16.16 | 16.28 | 16.28 | +0.12 (+0.74%) | 9,071,023 |
| 30 Aug 2024 | CNY | 15.78 | 16.5 | 15.72 | 16.16 | 16.16 | +0.22 (+1.38%) | 9,931,271 |
| 29 Aug 2024 | CNY | 15.21 | 15.96 | 14.82 | 15.94 | 15.94 | +0.22 (+1.40%) | 7,800,969 |
| 28 Aug 2024 | CNY | 15.57 | 15.9 | 15.18 | 15.72 | 15.72 | +0.12 (+0.77%) | 6,586,517 |
| 27 Aug 2024 | CNY | 16 | 16 | 15.41 | 15.6 | 15.6 | -0.42 (-2.62%) | 6,983,032 |
| 26 Aug 2024 | CNY | 16.34 | 16.38 | 15.72 | 16.02 | 16.02 | -0.48 (-2.91%) | 12,519,632 |
| 23 Aug 2024 | CNY | 15.01 | 16.5 | 14.76 | 16.5 | 16.5 | +1.5 (+10%) | 8,787,910 |
| 22 Aug 2024 | CNY | 15.31 | 15.31 | 14.9 | 15 | 15 | -0.23 (-1.51%) | 1,488,536 |
| 21 Aug 2024 | CNY | 15.23 | 15.48 | 15 | 15.23 | 15.23 | -0.01 (-0.07%) | 1,075,157 |
| 20 Aug 2024 | CNY | 15.38 | 15.64 | 15.12 | 15.24 | 15.24 | -0.14 (-0.91%) | 1,561,476 |
| 19 Aug 2024 | CNY | 15.79 | 15.89 | 15.38 | 15.38 | 15.38 | -0.51 (-3.21%) | 1,645,112 |
| 16 Aug 2024 | CNY | 15.57 | 16.14 | 15.57 | 15.89 | 15.89 | +0.32 (+2.06%) | 2,549,674 |
| 15 Aug 2024 | CNY | 15.31 | 15.73 | 15.27 | 15.57 | 15.57 | +0.2 (+1.30%) | 1,720,748 |
