| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2024 | CNY | 19.52 | 20 | 19.4 | 19.53 | 19.53 | +0.47 (+2.47%) | 36,142,759 |
| 24 Sep 2024 | CNY | 18.4 | 19.19 | 17.84 | 19.06 | 19.06 | +0.95 (+5.25%) | 9,591,932 |
| 23 Sep 2024 | CNY | 18.08 | 18.45 | 17.91 | 18.11 | 18.11 | +0.06 (+0.33%) | 3,901,200 |
| 20 Sep 2024 | CNY | 18.22 | 18.29 | 17.92 | 18.05 | 18.05 | -0.2 (-1.10%) | 3,348,020 |
| 19 Sep 2024 | CNY | 18.35 | 18.49 | 17.97 | 18.25 | 18.25 | +0.12 (+0.66%) | 5,047,505 |
| 18 Sep 2024 | CNY | 18.17 | 18.31 | 17.78 | 18.13 | 18.13 | -0.07 (-0.38%) | 4,791,105 |
| 13 Sep 2024 | CNY | 18.17 | 18.46 | 18.03 | 18.2 | 18.2 | +0.08 (+0.44%) | 5,192,220 |
| 12 Sep 2024 | CNY | 18.15 | 18.6 | 18.06 | 18.12 | 18.12 | -0.03 (-0.17%) | 6,152,825 |
| 11 Sep 2024 | CNY | 17.36 | 18.22 | 17.23 | 18.15 | 18.15 | +0.82 (+4.73%) | 9,338,090 |
| 10 Sep 2024 | CNY | 16.92 | 17.55 | 16.92 | 17.33 | 17.33 | +0.36 (+2.12%) | 4,527,436 |
| 9 Sep 2024 | CNY | 17.04 | 17.28 | 16.87 | 16.97 | 16.97 | -0.26 (-1.51%) | 3,324,157 |
| 6 Sep 2024 | CNY | 17.46 | 17.58 | 17.16 | 17.23 | 17.23 | -0.17 (-0.98%) | 3,022,800 |
| 5 Sep 2024 | CNY | 17.42 | 17.83 | 17.31 | 17.4 | 17.4 | +0.09 (+0.52%) | 3,926,900 |
| 4 Sep 2024 | CNY | 17 | 17.63 | 16.81 | 17.31 | 17.31 | +0.2 (+1.17%) | 4,794,678 |
| 3 Sep 2024 | CNY | 17.03 | 17.27 | 16.8 | 17.11 | 17.11 | +0.08 (+0.47%) | 4,714,523 |
| 2 Sep 2024 | CNY | 17.45 | 17.71 | 16.97 | 17.03 | 17.03 | -0.58 (-3.29%) | 6,304,795 |
| 30 Aug 2024 | CNY | 17.4 | 18.01 | 17.08 | 17.61 | 17.61 | +0.28 (+1.62%) | 8,390,300 |
| 29 Aug 2024 | CNY | 16.95 | 17.62 | 16.88 | 17.33 | 17.33 | +0.33 (+1.94%) | 5,412,378 |
| 28 Aug 2024 | CNY | 16.92 | 17.53 | 16.92 | 17 | 17 | -0.05 (-0.29%) | 4,573,400 |
| 27 Aug 2024 | CNY | 17.07 | 17.25 | 16.88 | 17.05 | 17.05 | -0.1 (-0.58%) | 4,135,223 |
| 26 Aug 2024 | CNY | 16.8 | 17.2 | 16.6 | 17.15 | 17.15 | +0.4 (+2.39%) | 5,496,745 |
| 23 Aug 2024 | CNY | 16.5 | 17 | 16.28 | 16.75 | 16.75 | -0.31 (-1.82%) | 9,069,554 |
| 22 Aug 2024 | CNY | 17.11 | 17.16 | 16.65 | 17.06 | 17.06 | +0.06 (+0.35%) | 6,260,406 |
| 21 Aug 2024 | CNY | 16.79 | 17.1 | 16.52 | 17 | 17 | +0.25 (+1.49%) | 5,678,104 |
| 20 Aug 2024 | CNY | 16.97 | 17.08 | 16.32 | 16.75 | 16.75 | -0.22 (-1.30%) | 5,238,090 |
| 19 Aug 2024 | CNY | 16.71 | 17.24 | 16.67 | 16.97 | 16.97 | +0.25 (+1.50%) | 5,026,078 |
| 16 Aug 2024 | CNY | 16.88 | 16.99 | 16.67 | 16.72 | 16.72 | -0.16 (-0.95%) | 4,658,838 |
| 15 Aug 2024 | CNY | 16.94 | 17.46 | 16.78 | 16.88 | 16.88 | -0.08 (-0.47%) | 7,590,330 |
| 14 Aug 2024 | CNY | 17.7 | 17.82 | 16.82 | 16.96 | 16.96 | -0.87 (-4.88%) | 6,935,008 |
| 13 Aug 2024 | CNY | 17.73 | 17.89 | 17.55 | 17.83 | 17.83 | +0.09 (+0.51%) | 2,146,250 |
