| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 19.35 | 20.58 | 19.26 | 20.17 | 20.17 | +1.17 (+6.16%) | 25,264,806 |
| 26 Sep 2024 | CNY | 18.16 | 19 | 18.05 | 19 | 19 | +0.84 (+4.63%) | 7,574,181 |
| 25 Sep 2024 | CNY | 17.99 | 18.65 | 17.99 | 18.16 | 18.16 | +0.26 (+1.45%) | 8,448,862 |
| 24 Sep 2024 | CNY | 17.38 | 17.91 | 17.06 | 17.9 | 17.9 | +0.56 (+3.23%) | 7,747,594 |
| 23 Sep 2024 | CNY | 17.22 | 17.58 | 17.16 | 17.34 | 17.34 | +0.07 (+0.41%) | 2,172,748 |
| 20 Sep 2024 | CNY | 17.47 | 17.55 | 17.04 | 17.27 | 17.27 | -0.2 (-1.14%) | 2,565,422 |
| 19 Sep 2024 | CNY | 17.17 | 17.66 | 17.03 | 17.47 | 17.47 | +0.41 (+2.40%) | 3,125,568 |
| 18 Sep 2024 | CNY | 17.13 | 17.3 | 16.75 | 17.06 | 17.06 | -0.07 (-0.41%) | 2,261,856 |
| 13 Sep 2024 | CNY | 17.57 | 17.57 | 17.13 | 17.13 | 17.13 | -0.32 (-1.83%) | 2,002,711 |
| 12 Sep 2024 | CNY | 17.76 | 17.96 | 17.45 | 17.45 | 17.45 | -0.26 (-1.47%) | 2,216,119 |
| 11 Sep 2024 | CNY | 17.77 | 17.84 | 17.55 | 17.71 | 17.71 | 0.0 (0.0%) | 2,123,477 |
| 10 Sep 2024 | CNY | 17.41 | 17.76 | 17.17 | 17.71 | 17.71 | +0.32 (+1.84%) | 2,988,705 |
| 9 Sep 2024 | CNY | 17.4 | 17.7 | 17.32 | 17.39 | 17.39 | -0.1 (-0.57%) | 2,471,555 |
| 6 Sep 2024 | CNY | 17.83 | 18 | 17.48 | 17.49 | 17.49 | -0.48 (-2.67%) | 3,138,628 |
| 5 Sep 2024 | CNY | 17.75 | 18.08 | 17.65 | 17.97 | 17.97 | +0.28 (+1.58%) | 2,997,319 |
| 4 Sep 2024 | CNY | 17.56 | 17.88 | 17.51 | 17.69 | 17.69 | -0.08 (-0.45%) | 3,144,343 |
| 3 Sep 2024 | CNY | 17.56 | 17.92 | 17.53 | 17.77 | 17.77 | +0.14 (+0.79%) | 2,810,754 |
| 2 Sep 2024 | CNY | 18.17 | 18.29 | 17.58 | 17.63 | 17.63 | -0.54 (-2.97%) | 4,003,905 |
| 30 Aug 2024 | CNY | 17.54 | 18.45 | 17.51 | 18.17 | 18.17 | +0.6 (+3.41%) | 5,557,854 |
| 29 Aug 2024 | CNY | 17.1 | 17.64 | 17.08 | 17.57 | 17.57 | +0.39 (+2.27%) | 3,553,214 |
| 28 Aug 2024 | CNY | 17.26 | 17.34 | 17.05 | 17.18 | 17.18 | -0.01 (-0.06%) | 2,340,472 |
| 27 Aug 2024 | CNY | 17.7 | 17.72 | 17.15 | 17.19 | 17.19 | -0.54 (-3.05%) | 4,203,303 |
| 26 Aug 2024 | CNY | 17.84 | 18 | 17.71 | 17.73 | 17.73 | -0.11 (-0.62%) | 2,794,690 |
| 23 Aug 2024 | CNY | 17.77 | 17.95 | 17.3 | 17.84 | 17.84 | -0.18 (-1.00%) | 6,206,578 |
| 22 Aug 2024 | CNY | 18.41 | 18.5 | 17.96 | 18.02 | 18.02 | -0.29 (-1.58%) | 3,689,568 |
| 21 Aug 2024 | CNY | 18.5 | 18.7 | 18.3 | 18.31 | 18.31 | -0.21 (-1.13%) | 3,060,007 |
| 20 Aug 2024 | CNY | 18.84 | 18.9 | 18.49 | 18.52 | 18.52 | -0.31 (-1.65%) | 3,839,481 |
| 19 Aug 2024 | CNY | 18.83 | 19.15 | 18.68 | 18.83 | 18.83 | -0.05 (-0.26%) | 3,611,176 |
| 16 Aug 2024 | CNY | 19.25 | 19.33 | 18.88 | 18.88 | 18.88 | -0.28 (-1.46%) | 4,008,300 |
| 15 Aug 2024 | CNY | 18.89 | 19.48 | 18.8 | 19.16 | 19.16 | +0.24 (+1.27%) | 5,264,699 |
