| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 17.8 | 17.9 | 17.56 | 17.7 | 17.7 | -0.18 (-1.01%) | 12,256,500 |
| 19 Sep 2024 | CNY | 17.32 | 18.05 | 17.32 | 17.88 | 17.88 | +0.69 (+4.01%) | 2,237,200 |
| 18 Sep 2024 | CNY | 17.58 | 17.65 | 16.7 | 17.19 | 17.19 | -0.26 (-1.49%) | 1,423,300 |
| 13 Sep 2024 | CNY | 17.49 | 17.61 | 17.31 | 17.45 | 17.45 | -0.04 (-0.23%) | 1,061,504 |
| 12 Sep 2024 | CNY | 17.66 | 17.94 | 17.49 | 17.49 | 17.49 | -0.27 (-1.52%) | 1,076,100 |
| 11 Sep 2024 | CNY | 18.09 | 18.1 | 17.65 | 17.76 | 17.76 | -0.25 (-1.39%) | 1,261,200 |
| 10 Sep 2024 | CNY | 18.22 | 18.38 | 17.65 | 18.01 | 18.01 | -0.14 (-0.77%) | 1,326,900 |
| 9 Sep 2024 | CNY | 18.04 | 18.27 | 17.78 | 18.15 | 18.15 | +0.03 (+0.17%) | 1,009,800 |
| 6 Sep 2024 | CNY | 18.86 | 18.86 | 18.12 | 18.12 | 18.12 | -0.63 (-3.36%) | 1,665,000 |
| 5 Sep 2024 | CNY | 18.87 | 19.01 | 18.68 | 18.75 | 18.75 | -0.12 (-0.64%) | 1,576,204 |
| 4 Sep 2024 | CNY | 18.66 | 19.08 | 18.45 | 18.87 | 18.87 | +0.03 (+0.16%) | 2,049,800 |
| 3 Sep 2024 | CNY | 19.02 | 19.03 | 18.52 | 18.84 | 18.84 | -0.29 (-1.52%) | 2,447,244 |
| 2 Sep 2024 | CNY | 19.2 | 19.5 | 19 | 19.13 | 19.13 | -0.25 (-1.29%) | 2,871,830 |
| 30 Aug 2024 | CNY | 18.82 | 19.6 | 18.68 | 19.38 | 19.38 | +0.16 (+0.83%) | 4,980,217 |
| 29 Aug 2024 | CNY | 18.41 | 19.38 | 17.88 | 19.22 | 19.22 | -0.58 (-2.93%) | 6,718,486 |
| 28 Aug 2024 | CNY | 17.76 | 20.15 | 17.41 | 19.8 | 19.8 | +3.01 (+17.93%) | 7,498,564 |
| 27 Aug 2024 | CNY | 17.26 | 17.26 | 16.65 | 16.79 | 16.79 | -0.47 (-2.72%) | 801,300 |
| 26 Aug 2024 | CNY | 17.36 | 17.54 | 17.03 | 17.26 | 17.26 | -0.1 (-0.58%) | 757,300 |
| 23 Aug 2024 | CNY | 17.4 | 17.5 | 17.01 | 17.36 | 17.36 | -0.14 (-0.80%) | 807,500 |
| 22 Aug 2024 | CNY | 17.74 | 17.83 | 17.46 | 17.5 | 17.5 | -0.17 (-0.96%) | 759,100 |
| 21 Aug 2024 | CNY | 17.56 | 17.89 | 17.3 | 17.67 | 17.67 | +0.07 (+0.40%) | 498,600 |
| 20 Aug 2024 | CNY | 18.1 | 18.15 | 17.56 | 17.6 | 17.6 | -0.46 (-2.55%) | 751,600 |
| 19 Aug 2024 | CNY | 18.44 | 18.54 | 18.04 | 18.06 | 18.06 | -0.38 (-2.06%) | 751,400 |
| 16 Aug 2024 | CNY | 18.28 | 18.56 | 18.28 | 18.44 | 18.44 | +0.07 (+0.38%) | 656,914 |
| 15 Aug 2024 | CNY | 18.38 | 18.56 | 18.12 | 18.37 | 18.37 | -0.08 (-0.43%) | 909,800 |
| 14 Aug 2024 | CNY | 18.37 | 18.65 | 18.36 | 18.45 | 18.45 | +0.08 (+0.44%) | 542,972 |
| 13 Aug 2024 | CNY | 18.28 | 18.45 | 18.07 | 18.37 | 18.37 | +0.11 (+0.60%) | 680,472 |
| 12 Aug 2024 | CNY | 18.26 | 18.37 | 18.07 | 18.26 | 18.26 | -0.03 (-0.16%) | 619,700 |
| 9 Aug 2024 | CNY | 18.37 | 18.64 | 18.14 | 18.29 | 18.29 | -0.05 (-0.27%) | 669,900 |
| 8 Aug 2024 | CNY | 18.56 | 18.56 | 17.96 | 18.34 | 18.34 | -0.05 (-0.27%) | 691,500 |
