| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 20.31 | 21.4 | 20.15 | 21 | 21 | +0.89 (+4.43%) | 35,366,231 |
| 26 Sep 2024 | CNY | 19.31 | 20.11 | 19.2 | 20.11 | 20.11 | +0.86 (+4.47%) | 9,264,549 |
| 25 Sep 2024 | CNY | 19.42 | 19.8 | 19.23 | 19.25 | 19.25 | -0.07 (-0.36%) | 8,145,500 |
| 24 Sep 2024 | CNY | 18.38 | 19.34 | 18.35 | 19.32 | 19.32 | +0.94 (+5.11%) | 10,952,485 |
| 23 Sep 2024 | CNY | 18.41 | 18.84 | 18.31 | 18.38 | 18.38 | -0.12 (-0.65%) | 4,409,700 |
| 20 Sep 2024 | CNY | 18.85 | 18.85 | 18.35 | 18.5 | 18.5 | -0.36 (-1.91%) | 5,813,500 |
| 19 Sep 2024 | CNY | 18.77 | 19.18 | 18.47 | 18.86 | 18.86 | +0.1 (+0.53%) | 5,136,859 |
| 18 Sep 2024 | CNY | 19.04 | 19.1 | 18.5 | 18.76 | 18.76 | +0.09 (+0.48%) | 4,396,900 |
| 13 Sep 2024 | CNY | 18.91 | 19.03 | 18.67 | 18.67 | 18.67 | -0.25 (-1.32%) | 3,621,840 |
| 12 Sep 2024 | CNY | 19.28 | 19.55 | 18.9 | 18.92 | 18.92 | -0.25 (-1.30%) | 5,538,821 |
| 11 Sep 2024 | CNY | 19.12 | 19.29 | 18.97 | 19.17 | 19.17 | -0.05 (-0.26%) | 3,613,510 |
| 10 Sep 2024 | CNY | 18.82 | 19.39 | 18.71 | 19.22 | 19.22 | +0.36 (+1.91%) | 6,091,635 |
| 9 Sep 2024 | CNY | 18.88 | 19.25 | 18.72 | 18.86 | 18.86 | -0.08 (-0.42%) | 4,744,332 |
| 6 Sep 2024 | CNY | 19.47 | 19.54 | 18.83 | 18.94 | 18.94 | -0.53 (-2.72%) | 5,163,000 |
| 5 Sep 2024 | CNY | 19.37 | 19.57 | 19.28 | 19.47 | 19.47 | +0.02 (+0.10%) | 4,219,560 |
| 4 Sep 2024 | CNY | 19.2 | 19.54 | 19.11 | 19.45 | 19.45 | +0.02 (+0.10%) | 4,098,566 |
| 3 Sep 2024 | CNY | 19.41 | 19.72 | 19.2 | 19.43 | 19.43 | +0.22 (+1.15%) | 5,387,096 |
| 2 Sep 2024 | CNY | 19.71 | 19.71 | 19.2 | 19.21 | 19.21 | -0.39 (-1.99%) | 7,000,680 |
| 30 Aug 2024 | CNY | 19.41 | 19.95 | 19.32 | 19.6 | 19.6 | +0.29 (+1.50%) | 9,292,398 |
| 29 Aug 2024 | CNY | 19.04 | 19.51 | 18.97 | 19.31 | 19.31 | +0.26 (+1.36%) | 5,083,085 |
| 28 Aug 2024 | CNY | 18.81 | 19.26 | 18.8 | 19.05 | 19.05 | +0.25 (+1.33%) | 4,131,805 |
| 27 Aug 2024 | CNY | 19.28 | 19.3 | 18.76 | 18.8 | 18.8 | -0.38 (-1.98%) | 5,786,950 |
| 26 Aug 2024 | CNY | 19.35 | 19.55 | 19.1 | 19.18 | 19.18 | 0.0 (0.0%) | 4,574,450 |
| 23 Aug 2024 | CNY | 19.2 | 19.3 | 19.05 | 19.18 | 19.18 | -0.02 (-0.10%) | 3,951,381 |
| 22 Aug 2024 | CNY | 19.6 | 19.67 | 19.1 | 19.2 | 19.2 | -0.31 (-1.59%) | 7,490,077 |
| 21 Aug 2024 | CNY | 19.59 | 19.68 | 19.4 | 19.51 | 19.51 | 0.0 (0.0%) | 4,388,060 |
| 20 Aug 2024 | CNY | 19.82 | 19.98 | 19.26 | 19.51 | 19.51 | -0.37 (-1.86%) | 7,764,823 |
| 19 Aug 2024 | CNY | 19.78 | 20.22 | 19.65 | 19.88 | 19.88 | +0.03 (+0.15%) | 4,449,585 |
| 16 Aug 2024 | CNY | 19.88 | 20.04 | 19.71 | 19.85 | 19.85 | -0.02 (-0.10%) | 4,274,749 |
| 15 Aug 2024 | CNY | 19.6 | 20.22 | 19.52 | 19.87 | 19.87 | +0.12 (+0.61%) | 7,154,514 |
