| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 17 | 17.03 | 16.72 | 16.86 | 16.86 | -0.14 (-0.82%) | 10,165,400 |
| 19 Sep 2024 | CNY | 16.75 | 17.03 | 16.7 | 17 | 17 | +0.32 (+1.92%) | 552,900 |
| 18 Sep 2024 | CNY | 16.95 | 17.02 | 16.46 | 16.68 | 16.68 | -0.3 (-1.77%) | 550,600 |
| 13 Sep 2024 | CNY | 17.47 | 17.52 | 16.97 | 16.98 | 16.98 | -0.48 (-2.75%) | 707,800 |
| 12 Sep 2024 | CNY | 17.5 | 17.79 | 17.46 | 17.46 | 17.46 | -0.03 (-0.17%) | 485,800 |
| 11 Sep 2024 | CNY | 17.53 | 17.64 | 17.36 | 17.49 | 17.49 | -0.04 (-0.23%) | 511,700 |
| 10 Sep 2024 | CNY | 17.64 | 17.66 | 17.35 | 17.53 | 17.53 | -0.01 (-0.06%) | 641,500 |
| 9 Sep 2024 | CNY | 17.46 | 17.65 | 17.25 | 17.54 | 17.54 | +0.02 (+0.11%) | 358,800 |
| 6 Sep 2024 | CNY | 17.93 | 17.99 | 17.5 | 17.52 | 17.52 | -0.48 (-2.67%) | 802,200 |
| 5 Sep 2024 | CNY | 18.2 | 18.2 | 17.9 | 18 | 18 | -0.04 (-0.22%) | 664,000 |
| 4 Sep 2024 | CNY | 17.92 | 18.28 | 17.88 | 18.04 | 18.04 | 0.0 (0.0%) | 924,600 |
| 3 Sep 2024 | CNY | 18.16 | 18.41 | 17.88 | 18.04 | 18.04 | -0.14 (-0.77%) | 1,033,900 |
| 2 Sep 2024 | CNY | 18.61 | 18.75 | 18.18 | 18.18 | 18.18 | -0.92 (-4.82%) | 1,738,500 |
| 30 Aug 2024 | CNY | 18 | 19.16 | 17.41 | 19.1 | 19.1 | 0.0 (0.0%) | 2,825,495 |
| 29 Aug 2024 | CNY | 18.8 | 19.18 | 18.63 | 19.1 | 19.1 | +0.27 (+1.43%) | 702,201 |
| 28 Aug 2024 | CNY | 18.48 | 18.96 | 18.2 | 18.83 | 18.83 | +0.35 (+1.89%) | 559,900 |
| 27 Aug 2024 | CNY | 18.8 | 18.87 | 18.37 | 18.48 | 18.48 | -0.36 (-1.91%) | 382,500 |
| 26 Aug 2024 | CNY | 18.29 | 18.92 | 18.29 | 18.84 | 18.84 | +0.56 (+3.06%) | 556,401 |
| 23 Aug 2024 | CNY | 18.61 | 18.69 | 18.21 | 18.28 | 18.28 | -0.4 (-2.14%) | 510,300 |
| 22 Aug 2024 | CNY | 19.21 | 19.33 | 18.64 | 18.68 | 18.68 | -0.53 (-2.76%) | 510,800 |
| 21 Aug 2024 | CNY | 19.5 | 19.66 | 19.16 | 19.21 | 19.21 | -0.3 (-1.54%) | 526,090 |
| 20 Aug 2024 | CNY | 19.63 | 19.85 | 19.46 | 19.51 | 19.51 | -0.26 (-1.32%) | 399,500 |
| 19 Aug 2024 | CNY | 19.64 | 19.9 | 19.58 | 19.77 | 19.77 | -0.03 (-0.15%) | 563,100 |
| 16 Aug 2024 | CNY | 19.93 | 19.97 | 19.58 | 19.8 | 19.8 | -0.08 (-0.40%) | 557,700 |
| 15 Aug 2024 | CNY | 19.86 | 20 | 19.5 | 19.88 | 19.88 | -0.2 (-1.00%) | 876,000 |
| 14 Aug 2024 | CNY | 19.93 | 20.25 | 19.71 | 20.08 | 20.08 | +0.15 (+0.75%) | 774,000 |
| 13 Aug 2024 | CNY | 19.58 | 19.96 | 19.31 | 19.93 | 19.93 | +0.35 (+1.79%) | 523,600 |
| 12 Aug 2024 | CNY | 19.56 | 19.8 | 19.45 | 19.58 | 19.58 | +0.05 (+0.26%) | 473,500 |
| 9 Aug 2024 | CNY | 19.76 | 19.95 | 19.51 | 19.53 | 19.53 | -0.19 (-0.96%) | 320,900 |
| 8 Aug 2024 | CNY | 19.83 | 19.83 | 19.33 | 19.72 | 19.72 | -0.14 (-0.70%) | 427,000 |
