| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 14.75 | 17.82 | 14.75 | 17.66 | 17.66 | +1.32 (+8.08%) | 18,771,795 |
| 26 Sep 2024 | CNY | 15.4 | 16.37 | 15.33 | 16.34 | 16.34 | +0.9 (+5.83%) | 12,885,825 |
| 25 Sep 2024 | CNY | 15.49 | 15.98 | 15.34 | 15.44 | 15.44 | +0.12 (+0.78%) | 12,508,975 |
| 24 Sep 2024 | CNY | 14.58 | 15.33 | 14.43 | 15.32 | 15.32 | +0.94 (+6.54%) | 12,423,445 |
| 23 Sep 2024 | CNY | 14.47 | 14.69 | 14.35 | 14.38 | 14.38 | -0.12 (-0.83%) | 4,305,400 |
| 20 Sep 2024 | CNY | 14.75 | 14.75 | 14.4 | 14.5 | 14.5 | -0.23 (-1.56%) | 4,874,200 |
| 19 Sep 2024 | CNY | 14.54 | 15.07 | 14.42 | 14.73 | 14.73 | +0.41 (+2.86%) | 8,039,525 |
| 18 Sep 2024 | CNY | 14.46 | 14.47 | 14.07 | 14.32 | 14.32 | -0.06 (-0.42%) | 4,694,500 |
| 13 Sep 2024 | CNY | 14.61 | 14.65 | 14.34 | 14.38 | 14.38 | -0.16 (-1.10%) | 6,107,181 |
| 12 Sep 2024 | CNY | 14.8 | 15.03 | 14.51 | 14.54 | 14.54 | -0.32 (-2.15%) | 7,012,640 |
| 11 Sep 2024 | CNY | 14.64 | 14.88 | 14.58 | 14.86 | 14.86 | +0.12 (+0.81%) | 6,161,100 |
| 10 Sep 2024 | CNY | 14.74 | 14.83 | 14.52 | 14.74 | 14.74 | +0.06 (+0.41%) | 7,451,100 |
| 9 Sep 2024 | CNY | 15 | 15.13 | 14.53 | 14.68 | 14.68 | -0.41 (-2.72%) | 8,666,400 |
| 6 Sep 2024 | CNY | 15.47 | 15.48 | 15.07 | 15.09 | 15.09 | -0.4 (-2.58%) | 4,973,432 |
| 5 Sep 2024 | CNY | 15.38 | 15.63 | 15.23 | 15.49 | 15.49 | +0.11 (+0.72%) | 6,465,874 |
| 4 Sep 2024 | CNY | 15.12 | 15.56 | 15.04 | 15.38 | 15.38 | +0.18 (+1.18%) | 5,945,374 |
| 3 Sep 2024 | CNY | 14.97 | 15.36 | 14.91 | 15.2 | 15.2 | +0.18 (+1.20%) | 5,779,450 |
| 2 Sep 2024 | CNY | 15.55 | 15.56 | 14.99 | 15.02 | 15.02 | -0.58 (-3.72%) | 10,063,450 |
| 30 Aug 2024 | CNY | 15.37 | 16.01 | 15.25 | 15.6 | 15.6 | +0.23 (+1.50%) | 11,048,778 |
| 29 Aug 2024 | CNY | 15.15 | 15.54 | 15.13 | 15.37 | 15.37 | +0.16 (+1.05%) | 7,490,138 |
| 28 Aug 2024 | CNY | 15.19 | 15.43 | 15.13 | 15.21 | 15.21 | +0.02 (+0.13%) | 4,155,324 |
| 27 Aug 2024 | CNY | 15.39 | 15.46 | 15.16 | 15.19 | 15.19 | -0.3 (-1.94%) | 4,123,600 |
| 26 Aug 2024 | CNY | 15.51 | 15.67 | 15.35 | 15.49 | 15.49 | +0.04 (+0.26%) | 4,846,931 |
| 23 Aug 2024 | CNY | 15.42 | 15.6 | 15.29 | 15.45 | 15.45 | 0.0 (0.0%) | 4,259,433 |
| 22 Aug 2024 | CNY | 15.64 | 15.68 | 15.38 | 15.45 | 15.45 | -0.13 (-0.83%) | 4,406,100 |
| 21 Aug 2024 | CNY | 15.98 | 16.02 | 15.55 | 15.58 | 15.58 | -0.37 (-2.32%) | 7,621,128 |
| 20 Aug 2024 | CNY | 16.44 | 16.5 | 15.88 | 15.95 | 15.95 | -0.49 (-2.98%) | 7,014,432 |
| 19 Aug 2024 | CNY | 16.57 | 16.72 | 16.37 | 16.44 | 16.44 | -0.17 (-1.02%) | 4,947,275 |
| 16 Aug 2024 | CNY | 16.88 | 16.93 | 16.55 | 16.61 | 16.61 | -0.29 (-1.72%) | 5,670,268 |
| 15 Aug 2024 | CNY | 16.72 | 17.23 | 16.63 | 16.9 | 16.9 | +0.15 (+0.90%) | 6,523,000 |
