| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 16.78 | 16.78 | 16.35 | 16.5 | 16.5 | -0.09 (-0.54%) | 17,725,600 |
| 19 Sep 2024 | CNY | 16.29 | 16.67 | 16.11 | 16.59 | 16.59 | +0.45 (+2.79%) | 27,933,980 |
| 18 Sep 2024 | CNY | 16.44 | 16.65 | 16.01 | 16.14 | 16.14 | -0.39 (-2.36%) | 21,606,875 |
| 13 Sep 2024 | CNY | 16.78 | 17.2 | 16.53 | 16.53 | 16.53 | -0.23 (-1.37%) | 31,773,900 |
| 12 Sep 2024 | CNY | 17.1 | 17.65 | 16.71 | 16.76 | 16.76 | -0.23 (-1.35%) | 31,956,801 |
| 11 Sep 2024 | CNY | 17.01 | 17.27 | 16.86 | 16.99 | 16.99 | -0.1 (-0.59%) | 19,177,611 |
| 10 Sep 2024 | CNY | 16.9 | 17.17 | 16.42 | 17.09 | 17.09 | +0.3 (+1.79%) | 21,949,561 |
| 9 Sep 2024 | CNY | 16.73 | 16.9 | 16.47 | 16.79 | 16.79 | -0.04 (-0.24%) | 14,042,351 |
| 6 Sep 2024 | CNY | 17.1 | 17.26 | 16.82 | 16.83 | 16.83 | -0.36 (-2.09%) | 18,863,505 |
| 5 Sep 2024 | CNY | 16.88 | 17.5 | 16.88 | 17.19 | 17.19 | +0.29 (+1.72%) | 29,670,926 |
| 4 Sep 2024 | CNY | 16.76 | 17.14 | 16.71 | 16.9 | 16.9 | -0.15 (-0.88%) | 19,173,222 |
| 3 Sep 2024 | CNY | 16.65 | 17.26 | 16.61 | 17.05 | 17.05 | +0.4 (+2.40%) | 28,567,300 |
| 2 Sep 2024 | CNY | 17.21 | 17.48 | 16.65 | 16.65 | 16.65 | -0.56 (-3.25%) | 29,910,367 |
| 30 Aug 2024 | CNY | 16.73 | 17.68 | 16.67 | 17.21 | 17.21 | +0.53 (+3.18%) | 47,887,107 |
| 29 Aug 2024 | CNY | 16.6 | 16.81 | 16.41 | 16.68 | 16.68 | -0.35 (-2.06%) | 35,328,959 |
| 28 Aug 2024 | CNY | 16.14 | 17.58 | 15.45 | 17.03 | 17.03 | +0.55 (+3.34%) | 62,181,903 |
| 27 Aug 2024 | CNY | 17 | 17.08 | 16.45 | 16.48 | 16.48 | -0.62 (-3.63%) | 24,160,400 |
| 26 Aug 2024 | CNY | 17.19 | 17.29 | 17 | 17.1 | 17.1 | -0.06 (-0.35%) | 15,909,000 |
| 23 Aug 2024 | CNY | 17.2 | 17.31 | 16.91 | 17.16 | 17.16 | -0.04 (-0.23%) | 21,864,284 |
| 22 Aug 2024 | CNY | 17.9 | 18.15 | 17.13 | 17.2 | 17.2 | -0.75 (-4.18%) | 32,609,972 |
| 21 Aug 2024 | CNY | 18.52 | 18.62 | 17.93 | 17.95 | 17.95 | -0.45 (-2.45%) | 26,507,176 |
| 20 Aug 2024 | CNY | 18.4 | 18.72 | 18.19 | 18.4 | 18.4 | -0.12 (-0.65%) | 27,160,731 |
| 19 Aug 2024 | CNY | 18.48 | 18.79 | 18.35 | 18.52 | 18.52 | +0.01 (+0.05%) | 25,260,643 |
| 16 Aug 2024 | CNY | 18.8 | 19.01 | 18.5 | 18.51 | 18.51 | -0.47 (-2.48%) | 31,875,313 |
| 15 Aug 2024 | CNY | 18.39 | 19.48 | 18.22 | 18.98 | 18.98 | +0.4 (+2.15%) | 50,447,243 |
| 14 Aug 2024 | CNY | 18.44 | 18.98 | 18.31 | 18.58 | 18.58 | +0.13 (+0.70%) | 35,052,328 |
| 13 Aug 2024 | CNY | 18.41 | 18.53 | 18.09 | 18.45 | 18.45 | +0.08 (+0.44%) | 18,913,017 |
| 12 Aug 2024 | CNY | 18.31 | 18.68 | 18.03 | 18.37 | 18.37 | -0.01 (-0.05%) | 24,663,383 |
| 9 Aug 2024 | CNY | 18.95 | 19.02 | 18.32 | 18.38 | 18.38 | -0.42 (-2.23%) | 28,175,847 |
| 8 Aug 2024 | CNY | 19.16 | 19.25 | 18.47 | 18.8 | 18.8 | -0.5 (-2.59%) | 38,691,293 |
