| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 15.8 | 16.64 | 15.58 | 16.38 | 16.38 | +1.02 (+6.64%) | 72,198,068 |
| 26 Sep 2024 | CNY | 14.83 | 15.37 | 14.8 | 15.36 | 15.36 | +0.48 (+3.23%) | 19,933,009 |
| 25 Sep 2024 | CNY | 15.03 | 15.36 | 14.87 | 14.88 | 14.88 | -0.04 (-0.27%) | 23,680,409 |
| 24 Sep 2024 | CNY | 14.54 | 14.92 | 14.26 | 14.92 | 14.92 | +0.48 (+3.32%) | 20,353,548 |
| 23 Sep 2024 | CNY | 14.51 | 14.69 | 14.37 | 14.44 | 14.44 | +0.05 (+0.35%) | 11,498,048 |
| 20 Sep 2024 | CNY | 14.45 | 14.55 | 14.27 | 14.39 | 14.39 | -0.09 (-0.62%) | 12,189,967 |
| 19 Sep 2024 | CNY | 14.41 | 14.69 | 14.16 | 14.48 | 14.48 | -0.04 (-0.28%) | 19,245,465 |
| 18 Sep 2024 | CNY | 14.59 | 14.7 | 14.32 | 14.52 | 14.52 | +0.56 (+4.01%) | 22,145,187 |
| 13 Sep 2024 | CNY | 14.25 | 14.33 | 13.95 | 13.96 | 13.96 | -0.3 (-2.10%) | 9,811,208 |
| 12 Sep 2024 | CNY | 14.51 | 14.64 | 14.25 | 14.26 | 14.26 | -0.15 (-1.04%) | 8,839,118 |
| 11 Sep 2024 | CNY | 14.56 | 14.63 | 14.27 | 14.41 | 14.41 | -0.25 (-1.71%) | 9,779,345 |
| 10 Sep 2024 | CNY | 14.55 | 14.86 | 14.2 | 14.66 | 14.66 | +0.19 (+1.31%) | 11,683,253 |
| 9 Sep 2024 | CNY | 14.61 | 14.83 | 14.39 | 14.47 | 14.47 | -0.16 (-1.09%) | 9,938,300 |
| 6 Sep 2024 | CNY | 15 | 15.12 | 14.62 | 14.63 | 14.63 | -0.44 (-2.92%) | 11,905,000 |
| 5 Sep 2024 | CNY | 14.9 | 15.25 | 14.75 | 15.07 | 15.07 | +0.25 (+1.69%) | 12,354,414 |
| 4 Sep 2024 | CNY | 14.97 | 15.08 | 14.74 | 14.82 | 14.82 | -0.34 (-2.24%) | 12,102,844 |
| 3 Sep 2024 | CNY | 15.06 | 15.29 | 14.86 | 15.16 | 15.16 | +0.01 (+0.07%) | 16,117,089 |
| 2 Sep 2024 | CNY | 15.59 | 15.7 | 15.13 | 15.15 | 15.15 | -0.35 (-2.26%) | 18,468,155 |
| 30 Aug 2024 | CNY | 14.3 | 16.08 | 14.3 | 15.5 | 15.5 | +1.2 (+8.39%) | 31,819,836 |
| 29 Aug 2024 | CNY | 14.07 | 14.48 | 13.96 | 14.3 | 14.3 | +0.08 (+0.56%) | 14,246,800 |
| 28 Aug 2024 | CNY | 14.32 | 14.52 | 14.13 | 14.22 | 14.22 | -0.18 (-1.25%) | 13,915,307 |
| 27 Aug 2024 | CNY | 15.09 | 15.18 | 14.37 | 14.4 | 14.4 | -1.22 (-7.81%) | 27,554,090 |
| 26 Aug 2024 | CNY | 16.07 | 16.26 | 15.45 | 15.62 | 15.62 | -0.55 (-3.40%) | 26,528,181 |
| 23 Aug 2024 | CNY | 15.49 | 16.43 | 15.4 | 16.17 | 16.17 | +0.57 (+3.65%) | 33,801,419 |
| 22 Aug 2024 | CNY | 15.92 | 16.44 | 15.51 | 15.6 | 15.6 | -0.44 (-2.74%) | 28,331,875 |
| 21 Aug 2024 | CNY | 16.1 | 16.88 | 15.98 | 16.04 | 16.04 | -0.05 (-0.31%) | 36,686,291 |
| 20 Aug 2024 | CNY | 16.29 | 16.55 | 15.8 | 16.09 | 16.09 | -0.47 (-2.84%) | 39,972,182 |
| 19 Aug 2024 | CNY | 15.82 | 16.9 | 15.51 | 16.56 | 16.56 | +1.87 (+12.73%) | 58,110,679 |
| 16 Aug 2024 | CNY | 14.36 | 15.12 | 14.3 | 14.69 | 14.69 | +0.41 (+2.87%) | 17,504,315 |
| 15 Aug 2024 | CNY | 14.1 | 14.54 | 13.95 | 14.28 | 14.28 | +0.17 (+1.20%) | 9,934,307 |
