| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 13.64 | 15.18 | 13.18 | 15.13 | 15.13 | +2.1 (+16.12%) | 28,436,144 |
| 27 Sep 2024 | CNY | 12.67 | 13.2 | 12.42 | 13.03 | 13.03 | +0.5 (+3.99%) | 4,577,401 |
| 26 Sep 2024 | CNY | 12.16 | 12.53 | 12.02 | 12.53 | 12.53 | +0.46 (+3.81%) | 2,496,720 |
| 25 Sep 2024 | CNY | 11.91 | 12.24 | 11.82 | 12.07 | 12.07 | +0.26 (+2.20%) | 1,746,900 |
| 24 Sep 2024 | CNY | 11.51 | 11.87 | 11.51 | 11.81 | 11.81 | +0.33 (+2.87%) | 1,621,314 |
| 23 Sep 2024 | CNY | 11.68 | 11.77 | 11.41 | 11.48 | 11.48 | -0.14 (-1.20%) | 1,469,500 |
| 20 Sep 2024 | CNY | 11.79 | 11.85 | 11.52 | 11.62 | 11.62 | -0.23 (-1.94%) | 1,124,100 |
| 19 Sep 2024 | CNY | 11.62 | 11.95 | 11.45 | 11.85 | 11.85 | +0.35 (+3.04%) | 1,022,837 |
| 18 Sep 2024 | CNY | 11.66 | 11.66 | 11.22 | 11.5 | 11.5 | -0.05 (-0.43%) | 1,222,364 |
| 13 Sep 2024 | CNY | 11.84 | 11.91 | 11.54 | 11.55 | 11.55 | -0.28 (-2.37%) | 1,050,460 |
| 12 Sep 2024 | CNY | 11.89 | 12.06 | 11.79 | 11.83 | 11.83 | -0.02 (-0.17%) | 929,056 |
| 11 Sep 2024 | CNY | 11.87 | 11.97 | 11.78 | 11.85 | 11.85 | -0.02 (-0.17%) | 693,680 |
| 10 Sep 2024 | CNY | 11.98 | 12 | 11.7 | 11.87 | 11.87 | -0.1 (-0.84%) | 1,168,600 |
| 9 Sep 2024 | CNY | 11.85 | 12.2 | 11.71 | 11.97 | 11.97 | +0.1 (+0.84%) | 1,492,820 |
| 6 Sep 2024 | CNY | 12.2 | 12.2 | 11.81 | 11.87 | 11.87 | -0.18 (-1.49%) | 1,110,639 |
| 5 Sep 2024 | CNY | 11.94 | 12.12 | 11.89 | 12.05 | 12.05 | +0.18 (+1.52%) | 1,126,800 |
| 4 Sep 2024 | CNY | 11.91 | 12.05 | 11.83 | 11.87 | 11.87 | -0.08 (-0.67%) | 792,300 |
| 3 Sep 2024 | CNY | 11.9 | 12.1 | 11.83 | 11.95 | 11.95 | +0.05 (+0.42%) | 663,469 |
| 2 Sep 2024 | CNY | 11.95 | 12.08 | 11.87 | 11.9 | 11.9 | -0.06 (-0.50%) | 929,900 |
| 30 Aug 2024 | CNY | 11.72 | 12.22 | 11.68 | 11.96 | 11.96 | +0.24 (+2.05%) | 1,227,320 |
| 29 Aug 2024 | CNY | 11.47 | 11.79 | 11.33 | 11.72 | 11.72 | +0.23 (+2.00%) | 1,098,183 |
| 28 Aug 2024 | CNY | 11.36 | 11.75 | 11.02 | 11.49 | 11.49 | +0.13 (+1.14%) | 1,120,670 |
| 27 Aug 2024 | CNY | 11.49 | 11.58 | 11.27 | 11.36 | 11.36 | -0.17 (-1.47%) | 863,497 |
| 26 Aug 2024 | CNY | 11.24 | 11.57 | 11.11 | 11.53 | 11.53 | +0.34 (+3.04%) | 1,216,370 |
| 23 Aug 2024 | CNY | 11.39 | 11.44 | 11.09 | 11.19 | 11.19 | -0.25 (-2.19%) | 1,218,949 |
| 22 Aug 2024 | CNY | 11.76 | 11.89 | 11.4 | 11.44 | 11.44 | -0.38 (-3.21%) | 1,078,936 |
| 21 Aug 2024 | CNY | 11.88 | 11.99 | 11.81 | 11.82 | 11.82 | -0.04 (-0.34%) | 654,240 |
| 20 Aug 2024 | CNY | 12.31 | 12.31 | 11.76 | 11.86 | 11.86 | -0.29 (-2.39%) | 1,174,800 |
| 19 Aug 2024 | CNY | 12.23 | 12.36 | 12.12 | 12.15 | 12.15 | -0.1 (-0.82%) | 752,456 |
| 16 Aug 2024 | CNY | 12.5 | 12.56 | 12.22 | 12.25 | 12.25 | -0.25 (-2%) | 1,112,100 |
