| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 16.35 | 17.33 | 16.16 | 17.12 | 17.12 | +0.84 (+5.16%) | 64,423,100 |
| 26 Sep 2024 | CNY | 16.04 | 16.3 | 15.83 | 16.28 | 16.28 | -0.07 (-0.43%) | 16,875,703 |
| 25 Sep 2024 | CNY | 15.83 | 16.76 | 15.77 | 16.35 | 16.35 | +0.18 (+1.11%) | 26,957,362 |
| 24 Sep 2024 | CNY | 15.21 | 16.7 | 14.97 | 16.17 | 16.17 | +0.46 (+2.93%) | 28,863,875 |
| 23 Sep 2024 | CNY | 14.37 | 17.2 | 14.37 | 15.71 | 15.71 | +1.34 (+9.32%) | 30,231,077 |
| 20 Sep 2024 | CNY | 14.54 | 14.99 | 14.32 | 14.37 | 14.37 | +0.12 (+0.84%) | 15,323,168 |
| 19 Sep 2024 | CNY | 13.76 | 14.3 | 13.63 | 14.25 | 14.25 | +0.67 (+4.93%) | 8,292,080 |
| 18 Sep 2024 | CNY | 13.48 | 13.67 | 13.13 | 13.58 | 13.58 | +0.11 (+0.82%) | 4,626,052 |
| 13 Sep 2024 | CNY | 13.75 | 13.9 | 13.46 | 13.47 | 13.47 | -0.29 (-2.11%) | 4,299,740 |
| 12 Sep 2024 | CNY | 14.04 | 14.15 | 13.73 | 13.76 | 13.76 | -0.21 (-1.50%) | 4,459,333 |
| 11 Sep 2024 | CNY | 14.11 | 14.16 | 13.87 | 13.97 | 13.97 | -0.27 (-1.90%) | 4,321,080 |
| 10 Sep 2024 | CNY | 13.91 | 14.28 | 13.83 | 14.24 | 14.24 | +0.33 (+2.37%) | 5,881,020 |
| 9 Sep 2024 | CNY | 13.78 | 14.05 | 13.67 | 13.91 | 13.91 | -0.05 (-0.36%) | 4,227,511 |
| 6 Sep 2024 | CNY | 14.3 | 14.7 | 13.94 | 13.96 | 13.96 | -0.33 (-2.31%) | 8,726,540 |
| 5 Sep 2024 | CNY | 14 | 14.42 | 14 | 14.29 | 14.29 | +0.25 (+1.78%) | 5,721,820 |
| 4 Sep 2024 | CNY | 14.05 | 14.24 | 13.97 | 14.04 | 14.04 | -0.19 (-1.34%) | 4,545,860 |
| 3 Sep 2024 | CNY | 14.04 | 14.31 | 14.02 | 14.23 | 14.23 | +0.16 (+1.14%) | 5,178,680 |
| 2 Sep 2024 | CNY | 14.29 | 14.55 | 14.06 | 14.07 | 14.07 | -0.4 (-2.76%) | 7,688,204 |
| 30 Aug 2024 | CNY | 13.98 | 14.82 | 13.9 | 14.47 | 14.47 | +0.49 (+3.51%) | 11,409,124 |
| 29 Aug 2024 | CNY | 13.64 | 14.14 | 13.44 | 13.98 | 13.98 | +0.28 (+2.04%) | 5,944,729 |
| 28 Aug 2024 | CNY | 13.79 | 13.93 | 13.64 | 13.7 | 13.7 | -0.15 (-1.08%) | 4,703,649 |
| 27 Aug 2024 | CNY | 14.45 | 14.45 | 13.74 | 13.85 | 13.85 | -0.73 (-5.01%) | 7,310,517 |
| 26 Aug 2024 | CNY | 14.04 | 14.74 | 13.88 | 14.58 | 14.58 | +0.5 (+3.55%) | 10,200,313 |
| 23 Aug 2024 | CNY | 14.22 | 14.28 | 13.82 | 14.08 | 14.08 | -0.02 (-0.14%) | 5,381,600 |
| 22 Aug 2024 | CNY | 14.26 | 14.5 | 14.01 | 14.1 | 14.1 | -0.16 (-1.12%) | 6,552,750 |
| 21 Aug 2024 | CNY | 14.49 | 14.63 | 14.19 | 14.26 | 14.26 | -0.16 (-1.11%) | 5,704,981 |
| 20 Aug 2024 | CNY | 14.6 | 14.89 | 14.28 | 14.42 | 14.42 | -0.21 (-1.44%) | 7,352,304 |
| 19 Aug 2024 | CNY | 14.7 | 15.04 | 14.54 | 14.63 | 14.63 | -0.14 (-0.95%) | 7,579,620 |
| 16 Aug 2024 | CNY | 15.05 | 15.33 | 14.73 | 14.77 | 14.77 | -0.3 (-1.99%) | 8,926,700 |
| 15 Aug 2024 | CNY | 14.85 | 15.25 | 14.6 | 15.07 | 15.07 | +0.03 (+0.20%) | 8,579,300 |
