| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 14.2 | 14.76 | 14.08 | 14.08 | 14.08 | -0.45 (-3.10%) | 9,213,261 |
| 12 Sep 2024 | CNY | 13.78 | 15.11 | 13.78 | 14.53 | 14.53 | +0.75 (+5.44%) | 12,114,270 |
| 11 Sep 2024 | CNY | 13.72 | 13.93 | 13.62 | 13.78 | 13.78 | +0.01 (+0.07%) | 1,733,600 |
| 10 Sep 2024 | CNY | 13.69 | 13.85 | 13.48 | 13.77 | 13.77 | +0.09 (+0.66%) | 2,007,700 |
| 9 Sep 2024 | CNY | 13.46 | 13.77 | 13.43 | 13.68 | 13.68 | -0.04 (-0.29%) | 2,238,700 |
| 6 Sep 2024 | CNY | 14.06 | 14.14 | 13.7 | 13.72 | 13.72 | -0.43 (-3.04%) | 4,216,800 |
| 5 Sep 2024 | CNY | 13.7 | 14.29 | 13.53 | 14.15 | 14.15 | +0.42 (+3.06%) | 7,418,500 |
| 4 Sep 2024 | CNY | 14.01 | 14.16 | 13.41 | 13.73 | 13.73 | -0.54 (-3.78%) | 7,458,852 |
| 3 Sep 2024 | CNY | 14.62 | 15.3 | 14.12 | 14.27 | 14.27 | +0.35 (+2.51%) | 10,113,025 |
| 2 Sep 2024 | CNY | 13.85 | 14.11 | 13.75 | 13.92 | 13.92 | +0.08 (+0.58%) | 3,759,768 |
| 30 Aug 2024 | CNY | 13.54 | 14.06 | 13.5 | 13.84 | 13.84 | +0.38 (+2.82%) | 4,555,500 |
| 29 Aug 2024 | CNY | 13.44 | 13.57 | 13.03 | 13.46 | 13.46 | +0.22 (+1.66%) | 2,668,425 |
| 28 Aug 2024 | CNY | 13.14 | 13.54 | 13.09 | 13.24 | 13.24 | +0.1 (+0.76%) | 2,600,400 |
| 27 Aug 2024 | CNY | 14 | 14.03 | 13.1 | 13.14 | 13.14 | -0.75 (-5.40%) | 5,390,200 |
| 26 Aug 2024 | CNY | 13.74 | 13.89 | 13.49 | 13.89 | 13.89 | +0.31 (+2.28%) | 3,508,925 |
| 23 Aug 2024 | CNY | 13.56 | 13.73 | 13.3 | 13.58 | 13.58 | -0.01 (-0.07%) | 3,236,800 |
| 22 Aug 2024 | CNY | 13.53 | 13.85 | 13.3 | 13.59 | 13.59 | +0.02 (+0.15%) | 3,972,075 |
| 21 Aug 2024 | CNY | 13.47 | 13.66 | 13.41 | 13.57 | 13.57 | +0.02 (+0.15%) | 2,262,300 |
| 20 Aug 2024 | CNY | 13.56 | 13.77 | 13.45 | 13.55 | 13.55 | -0.01 (-0.07%) | 2,551,000 |
| 19 Aug 2024 | CNY | 13.85 | 13.9 | 13.51 | 13.56 | 13.56 | -0.21 (-1.53%) | 3,028,050 |
| 16 Aug 2024 | CNY | 14.09 | 14.29 | 13.72 | 13.77 | 13.77 | -0.21 (-1.50%) | 4,207,100 |
| 15 Aug 2024 | CNY | 13.85 | 14.09 | 13.52 | 13.98 | 13.98 | +0.07 (+0.50%) | 4,253,475 |
| 14 Aug 2024 | CNY | 14.09 | 14.19 | 13.85 | 13.91 | 13.91 | -0.02 (-0.14%) | 2,967,800 |
| 13 Aug 2024 | CNY | 13.95 | 14.05 | 13.66 | 13.93 | 13.93 | -0.02 (-0.14%) | 4,154,425 |
| 12 Aug 2024 | CNY | 13.84 | 14.15 | 13.71 | 13.95 | 13.95 | +0.09 (+0.65%) | 4,246,925 |
| 9 Aug 2024 | CNY | 13.85 | 14.12 | 13.79 | 13.86 | 13.86 | +0.08 (+0.58%) | 4,627,050 |
| 8 Aug 2024 | CNY | 13.91 | 14.49 | 13.59 | 13.78 | 13.78 | -0.22 (-1.57%) | 8,429,650 |
| 7 Aug 2024 | CNY | 14.05 | 14.33 | 13.89 | 14 | 14 | -0.22 (-1.55%) | 7,447,773 |
| 6 Aug 2024 | CNY | 14.2 | 14.65 | 13.65 | 14.22 | 14.22 | +0.1 (+0.71%) | 11,967,992 |
| 5 Aug 2024 | CNY | 13.52 | 14.55 | 13.4 | 14.12 | 14.12 | +0.27 (+1.95%) | 16,271,417 |
