| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | CNY | 16.49 | 18.18 | 16.15 | 17.71 | 17.71 | +2.02 (+12.87%) | 10,146,257 |
| 27 Sep 2024 | CNY | 15.37 | 16.25 | 15.05 | 15.69 | 15.69 | +0.69 (+4.60%) | 1,370,846 |
| 26 Sep 2024 | CNY | 14.71 | 15.2 | 14.5 | 15 | 15 | +0.5 (+3.45%) | 767,900 |
| 25 Sep 2024 | CNY | 14.44 | 14.75 | 14.39 | 14.5 | 14.5 | +0.21 (+1.47%) | 562,000 |
| 24 Sep 2024 | CNY | 13.98 | 14.3 | 13.66 | 14.29 | 14.29 | +0.56 (+4.08%) | 532,028 |
| 23 Sep 2024 | CNY | 13.86 | 13.86 | 13.57 | 13.73 | 13.73 | +0.05 (+0.37%) | 311,650 |
| 20 Sep 2024 | CNY | 14 | 14.09 | 13.56 | 13.68 | 13.68 | -0.27 (-1.94%) | 444,200 |
| 19 Sep 2024 | CNY | 13.51 | 14.15 | 13.41 | 13.95 | 13.95 | +0.57 (+4.26%) | 618,000 |
| 18 Sep 2024 | CNY | 13.82 | 13.82 | 13.13 | 13.38 | 13.38 | -0.36 (-2.62%) | 567,800 |
| 13 Sep 2024 | CNY | 14.29 | 14.29 | 13.74 | 13.74 | 13.74 | -0.32 (-2.28%) | 822,000 |
| 12 Sep 2024 | CNY | 14.41 | 14.57 | 14.06 | 14.06 | 14.06 | +0.1 (+0.72%) | 426,700 |
| 11 Sep 2024 | CNY | 14.35 | 14.37 | 13.91 | 13.96 | 13.96 | -0.38 (-2.65%) | 511,400 |
| 10 Sep 2024 | CNY | 14.11 | 14.49 | 13.93 | 14.34 | 14.34 | +0.22 (+1.56%) | 357,000 |
| 9 Sep 2024 | CNY | 14.19 | 14.45 | 13.6 | 14.12 | 14.12 | -0.04 (-0.28%) | 494,100 |
| 6 Sep 2024 | CNY | 14.65 | 14.78 | 14.13 | 14.16 | 14.16 | -0.48 (-3.28%) | 441,000 |
| 5 Sep 2024 | CNY | 14.66 | 14.79 | 14.53 | 14.64 | 14.64 | +0.05 (+0.34%) | 270,046 |
| 4 Sep 2024 | CNY | 14.6 | 14.89 | 14.5 | 14.59 | 14.59 | -0.29 (-1.95%) | 445,000 |
| 3 Sep 2024 | CNY | 14.72 | 14.95 | 14.66 | 14.88 | 14.88 | +0.16 (+1.09%) | 296,100 |
| 2 Sep 2024 | CNY | 14.78 | 14.95 | 14.6 | 14.72 | 14.72 | 0.0 (0.0%) | 478,600 |
| 30 Aug 2024 | CNY | 14.76 | 15.05 | 14.72 | 14.72 | 14.72 | -0.03 (-0.20%) | 620,200 |
| 29 Aug 2024 | CNY | 14.58 | 14.79 | 14.25 | 14.75 | 14.75 | +0.15 (+1.03%) | 431,400 |
| 28 Aug 2024 | CNY | 14.15 | 14.74 | 14.11 | 14.6 | 14.6 | +0.31 (+2.17%) | 544,900 |
| 27 Aug 2024 | CNY | 14.34 | 14.42 | 14.07 | 14.29 | 14.29 | -0.05 (-0.35%) | 540,050 |
| 26 Aug 2024 | CNY | 13.71 | 14.35 | 13.71 | 14.34 | 14.34 | +0.54 (+3.91%) | 734,265 |
| 23 Aug 2024 | CNY | 13.8 | 14.02 | 13.62 | 13.8 | 13.8 | -0.12 (-0.86%) | 433,000 |
| 22 Aug 2024 | CNY | 14.33 | 14.37 | 13.71 | 13.92 | 13.92 | -0.3 (-2.11%) | 521,900 |
| 21 Aug 2024 | CNY | 14.4 | 14.44 | 14.17 | 14.22 | 14.22 | -0.18 (-1.25%) | 443,464 |
| 20 Aug 2024 | CNY | 14.66 | 14.86 | 14.3 | 14.4 | 14.4 | -0.32 (-2.17%) | 371,200 |
| 19 Aug 2024 | CNY | 14.81 | 14.95 | 14.59 | 14.72 | 14.72 | -0.1 (-0.67%) | 448,500 |
| 16 Aug 2024 | CNY | 15.26 | 15.35 | 14.81 | 14.82 | 14.82 | -0.35 (-2.31%) | 819,011 |
