| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2024 | CNY | 14.95 | 15.66 | 14.89 | 15.57 | 15.57 | +0.68 (+4.57%) | 3,939,200 |
| 18 Sep 2024 | CNY | 15.2 | 15.4 | 14.63 | 14.89 | 14.89 | -0.27 (-1.78%) | 815,300 |
| 13 Sep 2024 | CNY | 15.41 | 15.54 | 15.1 | 15.16 | 15.16 | -0.24 (-1.56%) | 494,900 |
| 12 Sep 2024 | CNY | 15.58 | 15.8 | 15.34 | 15.4 | 15.4 | -0.19 (-1.22%) | 499,880 |
| 11 Sep 2024 | CNY | 16.18 | 16.18 | 15.47 | 15.59 | 15.59 | -0.14 (-0.89%) | 598,760 |
| 10 Sep 2024 | CNY | 15.51 | 15.82 | 15.38 | 15.73 | 15.73 | +0.28 (+1.81%) | 717,780 |
| 9 Sep 2024 | CNY | 15.46 | 15.65 | 15.28 | 15.45 | 15.45 | +0.08 (+0.52%) | 592,020 |
| 6 Sep 2024 | CNY | 15.77 | 15.97 | 15.3 | 15.37 | 15.37 | -0.39 (-2.47%) | 614,300 |
| 5 Sep 2024 | CNY | 15.89 | 15.89 | 15.62 | 15.76 | 15.76 | -0.02 (-0.13%) | 697,100 |
| 4 Sep 2024 | CNY | 15.88 | 16.05 | 15.71 | 15.78 | 15.78 | -0.17 (-1.07%) | 667,280 |
| 3 Sep 2024 | CNY | 15.76 | 16.05 | 15.54 | 15.95 | 15.95 | +0.19 (+1.21%) | 966,220 |
| 2 Sep 2024 | CNY | 15.83 | 15.97 | 15.72 | 15.76 | 15.76 | -0.06 (-0.38%) | 1,015,860 |
| 30 Aug 2024 | CNY | 15.7 | 15.94 | 15.5 | 15.82 | 15.82 | +0.17 (+1.09%) | 1,017,640 |
| 29 Aug 2024 | CNY | 15.46 | 15.75 | 15.34 | 15.65 | 15.65 | +0.19 (+1.23%) | 870,560 |
| 28 Aug 2024 | CNY | 15.2 | 15.85 | 15.12 | 15.46 | 15.46 | +0.23 (+1.51%) | 1,386,020 |
| 27 Aug 2024 | CNY | 15.39 | 15.6 | 15.16 | 15.23 | 15.23 | +0.1 (+0.66%) | 1,279,240 |
| 26 Aug 2024 | CNY | 14.54 | 15.15 | 14.51 | 15.13 | 15.13 | +0.45 (+3.07%) | 797,760 |
| 23 Aug 2024 | CNY | 14.85 | 14.94 | 14.58 | 14.68 | 14.68 | -0.22 (-1.48%) | 811,240 |
| 22 Aug 2024 | CNY | 15.08 | 15.22 | 14.86 | 14.9 | 14.9 | -0.14 (-0.93%) | 644,580 |
| 21 Aug 2024 | CNY | 15.09 | 15.24 | 14.96 | 15.04 | 15.04 | -0.05 (-0.33%) | 560,440 |
| 20 Aug 2024 | CNY | 15.66 | 15.66 | 15.06 | 15.09 | 15.09 | -0.33 (-2.14%) | 807,340 |
| 19 Aug 2024 | CNY | 15.54 | 15.66 | 15.28 | 15.42 | 15.42 | -0.14 (-0.90%) | 814,600 |
| 16 Aug 2024 | CNY | 15.75 | 15.75 | 15.51 | 15.56 | 15.56 | -0.19 (-1.21%) | 551,600 |
| 15 Aug 2024 | CNY | 15.84 | 15.91 | 15.63 | 15.75 | 15.75 | -0.08 (-0.51%) | 728,820 |
| 14 Aug 2024 | CNY | 15.81 | 15.91 | 15.74 | 15.83 | 15.83 | +0.01 (+0.06%) | 397,420 |
| 13 Aug 2024 | CNY | 15.61 | 15.88 | 15.48 | 15.82 | 15.82 | +0.06 (+0.38%) | 494,000 |
| 12 Aug 2024 | CNY | 15.77 | 15.94 | 15.54 | 15.76 | 15.76 | +0.02 (+0.13%) | 673,200 |
| 9 Aug 2024 | CNY | 15.82 | 15.97 | 15.71 | 15.74 | 15.74 | -0.01 (-0.06%) | 573,420 |
| 8 Aug 2024 | CNY | 15.68 | 15.83 | 15.51 | 15.75 | 15.75 | +0.03 (+0.19%) | 495,500 |
| 7 Aug 2024 | CNY | 15.73 | 15.81 | 15.55 | 15.72 | 15.72 | +0.09 (+0.58%) | 472,680 |
