| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 13.55 | 14.83 | 13.43 | 14.39 | 14.39 | +0.91 (+6.75%) | 197,354,942 |
| 26 Sep 2024 | CNY | 13 | 14.26 | 12.86 | 13.48 | 13.48 | +0.1 (+0.75%) | 86,318,936 |
| 25 Sep 2024 | CNY | 12.6 | 14.85 | 12.44 | 13.38 | 13.38 | +0.55 (+4.29%) | 97,294,401 |
| 24 Sep 2024 | CNY | 11.5 | 13.38 | 11.33 | 12.83 | 12.83 | +1.1 (+9.38%) | 84,164,594 |
| 23 Sep 2024 | CNY | 11.29 | 12.09 | 11.01 | 11.73 | 11.73 | +0.61 (+5.49%) | 58,793,164 |
| 20 Sep 2024 | CNY | 11.03 | 11.54 | 10.94 | 11.12 | 11.12 | +0.11 (+1.00%) | 48,958,900 |
| 19 Sep 2024 | CNY | 10.79 | 11.28 | 10.55 | 11.01 | 11.01 | +0.15 (+1.38%) | 39,830,750 |
| 18 Sep 2024 | CNY | 10.33 | 10.87 | 10.33 | 10.86 | 10.86 | +0.22 (+2.07%) | 28,089,963 |
| 13 Sep 2024 | CNY | 10.98 | 11.15 | 10.6 | 10.64 | 10.64 | -0.61 (-5.42%) | 44,594,512 |
| 12 Sep 2024 | CNY | 10.69 | 11.39 | 10.58 | 11.25 | 11.25 | +0.66 (+6.23%) | 57,979,263 |
| 11 Sep 2024 | CNY | 10.53 | 10.72 | 10.42 | 10.59 | 10.59 | -0.24 (-2.22%) | 29,971,661 |
| 10 Sep 2024 | CNY | 10.18 | 10.94 | 9.96 | 10.83 | 10.83 | +0.6 (+5.87%) | 45,458,205 |
| 9 Sep 2024 | CNY | 10.02 | 10.32 | 9.79 | 10.23 | 10.23 | -0.13 (-1.25%) | 27,009,677 |
| 6 Sep 2024 | CNY | 10.19 | 10.72 | 10.12 | 10.36 | 10.36 | -0.09 (-0.86%) | 38,660,623 |
| 5 Sep 2024 | CNY | 10.9 | 11.18 | 10.35 | 10.45 | 10.45 | +0.03 (+0.29%) | 45,018,946 |
| 4 Sep 2024 | CNY | 10.45 | 11 | 10.33 | 10.42 | 10.42 | -0.3 (-2.80%) | 48,156,254 |
| 3 Sep 2024 | CNY | 10.71 | 11.55 | 10.24 | 10.72 | 10.72 | +0.24 (+2.29%) | 67,620,882 |
| 2 Sep 2024 | CNY | 10.07 | 11.25 | 10 | 10.48 | 10.48 | +0.5 (+5.01%) | 56,412,084 |
| 30 Aug 2024 | CNY | 9.44 | 10.6 | 9.44 | 9.98 | 9.98 | +0.55 (+5.83%) | 53,953,694 |
| 29 Aug 2024 | CNY | 9.17 | 9.49 | 9.1 | 9.43 | 9.43 | +0.18 (+1.95%) | 9,221,450 |
| 28 Aug 2024 | CNY | 9.13 | 9.33 | 8.98 | 9.25 | 9.25 | +0.03 (+0.33%) | 8,529,432 |
| 27 Aug 2024 | CNY | 9.29 | 9.75 | 9.18 | 9.22 | 9.22 | -0.12 (-1.28%) | 11,215,850 |
| 26 Aug 2024 | CNY | 9.5 | 9.55 | 9.25 | 9.34 | 9.34 | -0.26 (-2.71%) | 10,436,096 |
| 23 Aug 2024 | CNY | 9.15 | 9.63 | 9.15 | 9.6 | 9.6 | +0.54 (+5.96%) | 17,461,782 |
| 22 Aug 2024 | CNY | 9.23 | 9.64 | 9.03 | 9.06 | 9.06 | -0.22 (-2.37%) | 9,932,706 |
| 21 Aug 2024 | CNY | 9.39 | 9.58 | 9.25 | 9.28 | 9.28 | -0.24 (-2.52%) | 9,023,074 |
| 20 Aug 2024 | CNY | 9.8 | 9.85 | 9.48 | 9.52 | 9.52 | -0.47 (-4.70%) | 17,105,467 |
| 19 Aug 2024 | CNY | 9.45 | 10.2 | 9.35 | 9.99 | 9.99 | +0.69 (+7.42%) | 26,320,214 |
| 16 Aug 2024 | CNY | 9.23 | 9.45 | 9.2 | 9.3 | 9.3 | +0.07 (+0.76%) | 6,053,100 |
| 15 Aug 2024 | CNY | 9.08 | 9.36 | 8.99 | 9.23 | 9.23 | +0.14 (+1.54%) | 7,824,475 |
