| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 16.55 | 17.93 | 16.36 | 17.42 | 17.42 | +1.16 (+7.13%) | 77,646,660 |
| 26 Sep 2024 | CNY | 15.68 | 16.28 | 15.63 | 16.26 | 16.26 | +0.46 (+2.91%) | 23,358,603 |
| 25 Sep 2024 | CNY | 15.86 | 16.35 | 15.7 | 15.8 | 15.8 | +0.08 (+0.51%) | 23,906,181 |
| 24 Sep 2024 | CNY | 15.09 | 15.75 | 14.91 | 15.72 | 15.72 | +0.63 (+4.17%) | 22,390,100 |
| 23 Sep 2024 | CNY | 15.08 | 15.42 | 14.97 | 15.09 | 15.09 | -0.21 (-1.37%) | 12,506,400 |
| 20 Sep 2024 | CNY | 15.1 | 15.48 | 14.71 | 15.3 | 15.3 | +0.18 (+1.19%) | 21,063,700 |
| 19 Sep 2024 | CNY | 15.17 | 15.45 | 15.03 | 15.12 | 15.12 | +0.15 (+1.00%) | 13,061,300 |
| 18 Sep 2024 | CNY | 15.22 | 15.46 | 14.72 | 14.97 | 14.97 | -0.15 (-0.99%) | 11,009,900 |
| 13 Sep 2024 | CNY | 15.32 | 15.42 | 15.08 | 15.12 | 15.12 | -0.17 (-1.11%) | 9,760,300 |
| 12 Sep 2024 | CNY | 15.7 | 15.78 | 15.26 | 15.29 | 15.29 | -0.26 (-1.67%) | 13,305,851 |
| 11 Sep 2024 | CNY | 15.89 | 16.13 | 15.5 | 15.55 | 15.55 | -0.6 (-3.72%) | 16,321,051 |
| 10 Sep 2024 | CNY | 15.88 | 16.26 | 15.56 | 16.15 | 16.15 | +0.15 (+0.94%) | 19,743,202 |
| 9 Sep 2024 | CNY | 15.5 | 16.41 | 15.44 | 16 | 16 | +0.31 (+1.98%) | 20,182,450 |
| 6 Sep 2024 | CNY | 15.47 | 16.54 | 15.43 | 15.69 | 15.69 | +0.12 (+0.77%) | 27,366,700 |
| 5 Sep 2024 | CNY | 15.29 | 15.8 | 15.19 | 15.57 | 15.57 | +0.22 (+1.43%) | 15,892,600 |
| 4 Sep 2024 | CNY | 15.16 | 15.56 | 15.03 | 15.35 | 15.35 | -0.26 (-1.67%) | 14,594,154 |
| 3 Sep 2024 | CNY | 15.98 | 16.2 | 15.45 | 15.61 | 15.61 | -0.38 (-2.38%) | 21,319,900 |
| 2 Sep 2024 | CNY | 16.65 | 16.83 | 15.93 | 15.99 | 15.99 | -0.76 (-4.54%) | 22,784,501 |
| 30 Aug 2024 | CNY | 15.98 | 17.21 | 15.91 | 16.75 | 16.75 | +0.65 (+4.04%) | 32,835,488 |
| 29 Aug 2024 | CNY | 15.9 | 16.46 | 15.75 | 16.1 | 16.1 | +0.05 (+0.31%) | 22,513,987 |
| 28 Aug 2024 | CNY | 15.8 | 16.3 | 15.73 | 16.05 | 16.05 | +0.11 (+0.69%) | 21,300,400 |
| 27 Aug 2024 | CNY | 15.38 | 16.21 | 15.23 | 15.94 | 15.94 | +0.46 (+2.97%) | 27,930,400 |
| 26 Aug 2024 | CNY | 15.45 | 15.63 | 15.26 | 15.48 | 15.48 | -0.02 (-0.13%) | 13,056,201 |
| 23 Aug 2024 | CNY | 15.8 | 15.9 | 15.35 | 15.5 | 15.5 | -0.44 (-2.76%) | 19,150,300 |
| 22 Aug 2024 | CNY | 16.01 | 16.29 | 15.76 | 15.94 | 15.94 | -0.07 (-0.44%) | 17,371,900 |
| 21 Aug 2024 | CNY | 16.32 | 16.7 | 15.82 | 16.01 | 16.01 | -0.52 (-3.15%) | 23,466,703 |
| 20 Aug 2024 | CNY | 16.7 | 16.88 | 16.32 | 16.53 | 16.53 | +0.04 (+0.24%) | 22,001,200 |
| 19 Aug 2024 | CNY | 17.19 | 17.48 | 16.11 | 16.49 | 16.49 | -1.37 (-7.67%) | 34,976,100 |
| 16 Aug 2024 | CNY | 20.53 | 20.67 | 17.63 | 17.86 | 17.86 | -2.47 (-12.15%) | 49,409,634 |
| 15 Aug 2024 | CNY | 20.46 | 21.19 | 20.33 | 20.33 | 20.33 | -0.76 (-3.60%) | 34,849,250 |
