| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2024 | CNY | 13.04 | 13.55 | 12.96 | 13.55 | 13.55 | +0.49 (+3.75%) | 12,684,636 |
| 25 Sep 2024 | CNY | 13 | 13.38 | 12.98 | 13.06 | 13.06 | +0.14 (+1.08%) | 4,790,620 |
| 24 Sep 2024 | CNY | 12.61 | 12.93 | 12.27 | 12.92 | 12.92 | +0.4 (+3.19%) | 4,877,345 |
| 23 Sep 2024 | CNY | 12.5 | 12.71 | 12.4 | 12.52 | 12.52 | -0.05 (-0.40%) | 2,649,850 |
| 20 Sep 2024 | CNY | 12.75 | 13 | 12.5 | 12.57 | 12.57 | -0.18 (-1.41%) | 2,912,565 |
| 19 Sep 2024 | CNY | 12.75 | 13.03 | 12.63 | 12.75 | 12.75 | +0.08 (+0.63%) | 2,461,600 |
| 18 Sep 2024 | CNY | 12.76 | 12.86 | 12.36 | 12.67 | 12.67 | -0.11 (-0.86%) | 2,411,800 |
| 13 Sep 2024 | CNY | 13.25 | 13.33 | 12.77 | 12.78 | 12.78 | -0.51 (-3.84%) | 3,913,321 |
| 12 Sep 2024 | CNY | 13.54 | 13.57 | 13.29 | 13.29 | 13.29 | -0.1 (-0.75%) | 2,084,100 |
| 11 Sep 2024 | CNY | 13.46 | 13.59 | 13.3 | 13.39 | 13.39 | -0.09 (-0.67%) | 2,351,850 |
| 10 Sep 2024 | CNY | 13.19 | 13.52 | 13.1 | 13.48 | 13.48 | +0.19 (+1.43%) | 3,032,086 |
| 9 Sep 2024 | CNY | 13.2 | 13.48 | 13.12 | 13.29 | 13.29 | -0.1 (-0.75%) | 3,295,175 |
| 6 Sep 2024 | CNY | 13.5 | 13.76 | 13.32 | 13.39 | 13.39 | -0.15 (-1.11%) | 4,606,732 |
| 5 Sep 2024 | CNY | 13.58 | 13.75 | 13.5 | 13.54 | 13.54 | +0.13 (+0.97%) | 4,689,050 |
| 4 Sep 2024 | CNY | 13.53 | 13.61 | 13.3 | 13.41 | 13.41 | -0.19 (-1.40%) | 4,877,912 |
| 3 Sep 2024 | CNY | 13.71 | 13.79 | 13.42 | 13.6 | 13.6 | 0.0 (0.0%) | 6,000,535 |
| 2 Sep 2024 | CNY | 13.46 | 14.09 | 13.41 | 13.6 | 13.6 | 0.0 (0.0%) | 10,467,194 |
| 30 Aug 2024 | CNY | 13.29 | 14 | 13.19 | 13.6 | 13.6 | +0.21 (+1.57%) | 13,888,393 |
| 29 Aug 2024 | CNY | 12.44 | 13.55 | 12.44 | 13.39 | 13.39 | +0.76 (+6.02%) | 13,015,623 |
| 28 Aug 2024 | CNY | 12.95 | 12.98 | 12.5 | 12.63 | 12.63 | -0.25 (-1.94%) | 5,156,574 |
| 27 Aug 2024 | CNY | 13.04 | 13.04 | 12.62 | 12.88 | 12.88 | -0.16 (-1.23%) | 6,805,011 |
| 26 Aug 2024 | CNY | 12.56 | 13.42 | 12.55 | 13.04 | 13.04 | +0.2 (+1.56%) | 9,312,735 |
| 23 Aug 2024 | CNY | 11.94 | 13.87 | 11.85 | 12.84 | 12.84 | +0.95 (+7.99%) | 11,931,212 |
| 22 Aug 2024 | CNY | 12.12 | 12.3 | 11.82 | 11.89 | 11.89 | -0.23 (-1.90%) | 1,978,835 |
| 21 Aug 2024 | CNY | 11.86 | 12.25 | 11.72 | 12.12 | 12.12 | +0.19 (+1.59%) | 2,011,212 |
| 20 Aug 2024 | CNY | 12.19 | 12.29 | 11.87 | 11.93 | 11.93 | -0.29 (-2.37%) | 2,324,962 |
| 19 Aug 2024 | CNY | 12.44 | 12.45 | 12.1 | 12.22 | 12.22 | -0.13 (-1.05%) | 1,844,642 |
| 16 Aug 2024 | CNY | 12.41 | 12.51 | 12.31 | 12.35 | 12.35 | -0.07 (-0.56%) | 1,952,234 |
| 15 Aug 2024 | CNY | 12.25 | 12.45 | 12.12 | 12.42 | 12.42 | +0.15 (+1.22%) | 2,424,272 |
| 14 Aug 2024 | CNY | 12.36 | 12.45 | 12.22 | 12.27 | 12.27 | -0.06 (-0.49%) | 1,496,105 |
