| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 14.73 | 15.63 | 14.61 | 15.48 | 15.48 | +0.97 (+6.69%) | 30,021,474 |
| 26 Sep 2024 | CNY | 13.98 | 14.51 | 13.96 | 14.51 | 14.51 | +0.52 (+3.72%) | 5,297,088 |
| 25 Sep 2024 | CNY | 14.18 | 14.43 | 13.99 | 13.99 | 13.99 | +0.08 (+0.58%) | 5,499,000 |
| 24 Sep 2024 | CNY | 13.85 | 13.94 | 13.37 | 13.91 | 13.91 | +0.22 (+1.61%) | 4,708,133 |
| 23 Sep 2024 | CNY | 13.56 | 14.08 | 13.4 | 13.69 | 13.69 | 0.0 (0.0%) | 4,953,500 |
| 20 Sep 2024 | CNY | 13.21 | 13.85 | 13 | 13.69 | 13.69 | +0.44 (+3.32%) | 6,283,100 |
| 19 Sep 2024 | CNY | 13.02 | 13.34 | 12.94 | 13.25 | 13.25 | +0.21 (+1.61%) | 2,383,500 |
| 18 Sep 2024 | CNY | 13.16 | 13.27 | 12.82 | 13.04 | 13.04 | -0.17 (-1.29%) | 2,263,500 |
| 13 Sep 2024 | CNY | 13.6 | 13.8 | 13.21 | 13.21 | 13.21 | -0.53 (-3.86%) | 3,213,900 |
| 12 Sep 2024 | CNY | 13.6 | 14.07 | 13.55 | 13.74 | 13.74 | +0.04 (+0.29%) | 4,270,800 |
| 11 Sep 2024 | CNY | 13.7 | 13.95 | 13.57 | 13.7 | 13.7 | -0.38 (-2.70%) | 5,035,452 |
| 10 Sep 2024 | CNY | 13.12 | 14.68 | 12.9 | 14.08 | 14.08 | +0.95 (+7.24%) | 7,662,059 |
| 9 Sep 2024 | CNY | 12.93 | 13.23 | 12.87 | 13.13 | 13.13 | +0.06 (+0.46%) | 1,975,077 |
| 6 Sep 2024 | CNY | 13.66 | 13.7 | 13.03 | 13.07 | 13.07 | -0.46 (-3.40%) | 2,619,729 |
| 5 Sep 2024 | CNY | 13.39 | 13.65 | 13.31 | 13.53 | 13.53 | +0.14 (+1.05%) | 2,740,309 |
| 4 Sep 2024 | CNY | 13.12 | 13.79 | 12.95 | 13.39 | 13.39 | +0.25 (+1.90%) | 4,383,208 |
| 3 Sep 2024 | CNY | 12.92 | 13.18 | 12.84 | 13.14 | 13.14 | +0.22 (+1.70%) | 2,121,390 |
| 2 Sep 2024 | CNY | 13.35 | 13.35 | 12.9 | 12.92 | 12.92 | -0.27 (-2.05%) | 2,395,509 |
| 30 Aug 2024 | CNY | 12.98 | 13.43 | 12.85 | 13.19 | 13.19 | +0.38 (+2.97%) | 3,534,400 |
| 29 Aug 2024 | CNY | 12.6 | 12.97 | 12.3 | 12.81 | 12.81 | -0.18 (-1.39%) | 3,802,425 |
| 28 Aug 2024 | CNY | 13.04 | 13.14 | 12.76 | 12.99 | 12.99 | +0.07 (+0.54%) | 1,821,100 |
| 27 Aug 2024 | CNY | 13.11 | 13.23 | 12.86 | 12.92 | 12.92 | -0.33 (-2.49%) | 1,973,300 |
| 26 Aug 2024 | CNY | 12.98 | 13.37 | 12.98 | 13.25 | 13.25 | +0.29 (+2.24%) | 1,760,308 |
| 23 Aug 2024 | CNY | 12.86 | 13.03 | 12.7 | 12.96 | 12.96 | 0.0 (0.0%) | 1,806,748 |
| 22 Aug 2024 | CNY | 13.34 | 13.47 | 12.89 | 12.96 | 12.96 | -0.37 (-2.78%) | 2,507,646 |
| 21 Aug 2024 | CNY | 13.18 | 13.41 | 13.06 | 13.33 | 13.33 | +0.15 (+1.14%) | 1,663,775 |
| 20 Aug 2024 | CNY | 13.4 | 13.59 | 13.15 | 13.18 | 13.18 | -0.34 (-2.51%) | 2,105,144 |
| 19 Aug 2024 | CNY | 13.75 | 13.75 | 13.41 | 13.52 | 13.52 | -0.02 (-0.15%) | 1,779,800 |
| 16 Aug 2024 | CNY | 13.7 | 13.8 | 13.52 | 13.54 | 13.54 | -0.16 (-1.17%) | 2,455,509 |
| 15 Aug 2024 | CNY | 13.67 | 13.87 | 13.41 | 13.7 | 13.7 | +0.13 (+0.96%) | 3,089,946 |
