| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 18.32 | 18.5 | 17.5 | 17.87 | 17.87 | -0.09 (-0.50%) | 6,471,140 |
| 19 Sep 2024 | CNY | 17.8 | 18.23 | 16.8 | 17.96 | 17.96 | +0.33 (+1.87%) | 7,637,261 |
| 18 Sep 2024 | CNY | 18.15 | 18.65 | 16.95 | 17.63 | 17.63 | -0.8 (-4.34%) | 9,935,040 |
| 13 Sep 2024 | CNY | 18.32 | 19.16 | 17.7 | 18.43 | 18.43 | +0.64 (+3.60%) | 11,811,761 |
| 12 Sep 2024 | CNY | 17.93 | 19.38 | 17.38 | 17.79 | 17.79 | +0.16 (+0.91%) | 10,089,481 |
| 11 Sep 2024 | CNY | 18.2 | 18.5 | 16.53 | 17.63 | 17.63 | +0.04 (+0.23%) | 8,960,750 |
| 10 Sep 2024 | CNY | 17.38 | 18.18 | 16.88 | 17.59 | 17.59 | -0.62 (-3.40%) | 9,689,951 |
| 9 Sep 2024 | CNY | 17.58 | 19.59 | 16.87 | 18.21 | 18.21 | +0.4 (+2.25%) | 14,334,852 |
| 6 Sep 2024 | CNY | 19 | 19.95 | 17.78 | 17.81 | 17.81 | -0.33 (-1.82%) | 19,769,040 |
| 5 Sep 2024 | CNY | 17.21 | 18.14 | 17.21 | 18.14 | 18.14 | +1.65 (+10.01%) | 3,137,740 |
| 4 Sep 2024 | CNY | 14.9 | 16.49 | 14.9 | 16.49 | 16.49 | +1.5 (+10.01%) | 5,052,361 |
| 3 Sep 2024 | CNY | 14.75 | 15.06 | 14.71 | 14.99 | 14.99 | +0.18 (+1.22%) | 844,800 |
| 2 Sep 2024 | CNY | 14.99 | 15.15 | 14.79 | 14.81 | 14.81 | -0.19 (-1.27%) | 1,019,040 |
| 30 Aug 2024 | CNY | 14.71 | 15.33 | 14.53 | 15 | 15 | +0.34 (+2.32%) | 1,366,780 |
| 29 Aug 2024 | CNY | 14.39 | 14.79 | 14.33 | 14.66 | 14.66 | +0.19 (+1.31%) | 782,720 |
| 28 Aug 2024 | CNY | 14.36 | 14.75 | 14.3 | 14.47 | 14.47 | +0.04 (+0.28%) | 1,098,040 |
| 27 Aug 2024 | CNY | 14.75 | 14.85 | 14.2 | 14.43 | 14.43 | -0.37 (-2.50%) | 1,311,820 |
| 26 Aug 2024 | CNY | 15.08 | 15.08 | 14.63 | 14.8 | 14.8 | -0.28 (-1.86%) | 1,232,300 |
| 23 Aug 2024 | CNY | 15.04 | 15.5 | 14.77 | 15.08 | 15.08 | +0.04 (+0.27%) | 1,866,900 |
| 22 Aug 2024 | CNY | 15.39 | 15.6 | 14.91 | 15.04 | 15.04 | -0.26 (-1.70%) | 1,835,160 |
| 21 Aug 2024 | CNY | 14.53 | 15.73 | 14.39 | 15.3 | 15.3 | +0.76 (+5.23%) | 2,445,221 |
| 20 Aug 2024 | CNY | 14.71 | 14.77 | 14.41 | 14.54 | 14.54 | -0.16 (-1.09%) | 961,100 |
| 19 Aug 2024 | CNY | 14.91 | 15.07 | 14.7 | 14.7 | 14.7 | -0.2 (-1.34%) | 1,157,300 |
| 16 Aug 2024 | CNY | 15.16 | 15.2 | 14.85 | 14.9 | 14.9 | -0.19 (-1.26%) | 1,102,620 |
| 15 Aug 2024 | CNY | 15.14 | 15.35 | 14.9 | 15.09 | 15.09 | -0.2 (-1.31%) | 1,218,020 |
| 14 Aug 2024 | CNY | 15.69 | 15.8 | 15.23 | 15.29 | 15.29 | -0.26 (-1.67%) | 1,243,500 |
| 13 Aug 2024 | CNY | 15.46 | 15.59 | 15.31 | 15.55 | 15.55 | +0.04 (+0.26%) | 735,900 |
| 12 Aug 2024 | CNY | 15.9 | 15.95 | 15.4 | 15.51 | 15.51 | -0.44 (-2.76%) | 927,100 |
| 9 Aug 2024 | CNY | 15.73 | 16.3 | 15.73 | 15.95 | 15.95 | +0.19 (+1.21%) | 1,486,631 |
| 8 Aug 2024 | CNY | 15.74 | 16.19 | 15.38 | 15.76 | 15.76 | +0.01 (+0.06%) | 1,545,671 |
