| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 12.7 | 13.21 | 12.43 | 12.86 | 12.86 | +0.46 (+3.71%) | 14,517,940 |
| 26 Sep 2024 | CNY | 12.08 | 12.41 | 11.86 | 12.4 | 12.4 | +0.3 (+2.48%) | 1,084,400 |
| 25 Sep 2024 | CNY | 11.98 | 12.17 | 11.9 | 12.1 | 12.1 | +0.26 (+2.20%) | 1,100,200 |
| 24 Sep 2024 | CNY | 11.34 | 11.84 | 11.34 | 11.84 | 11.84 | +0.52 (+4.59%) | 929,100 |
| 23 Sep 2024 | CNY | 11.32 | 11.42 | 11.21 | 11.32 | 11.32 | +0.03 (+0.27%) | 554,500 |
| 20 Sep 2024 | CNY | 11.58 | 11.62 | 11.21 | 11.29 | 11.29 | -0.27 (-2.34%) | 860,700 |
| 19 Sep 2024 | CNY | 11.1 | 11.88 | 11.06 | 11.56 | 11.56 | +0.39 (+3.49%) | 1,007,200 |
| 18 Sep 2024 | CNY | 11.36 | 11.5 | 10.95 | 11.17 | 11.17 | -0.18 (-1.59%) | 789,900 |
| 13 Sep 2024 | CNY | 11.72 | 11.72 | 11.33 | 11.35 | 11.35 | -0.29 (-2.49%) | 641,000 |
| 12 Sep 2024 | CNY | 11.82 | 11.89 | 11.61 | 11.64 | 11.64 | -0.13 (-1.10%) | 586,435 |
| 11 Sep 2024 | CNY | 11.85 | 11.93 | 11.7 | 11.77 | 11.77 | -0.09 (-0.76%) | 391,600 |
| 10 Sep 2024 | CNY | 11.69 | 11.91 | 11.58 | 11.86 | 11.86 | +0.18 (+1.54%) | 734,000 |
| 9 Sep 2024 | CNY | 11.59 | 11.8 | 11.4 | 11.68 | 11.68 | +0.09 (+0.78%) | 600,300 |
| 6 Sep 2024 | CNY | 11.9 | 11.93 | 11.5 | 11.59 | 11.59 | -0.26 (-2.19%) | 826,900 |
| 5 Sep 2024 | CNY | 11.8 | 11.98 | 11.75 | 11.85 | 11.85 | +0.13 (+1.11%) | 881,100 |
| 4 Sep 2024 | CNY | 11.93 | 12.12 | 11.7 | 11.72 | 11.72 | -0.37 (-3.06%) | 856,500 |
| 3 Sep 2024 | CNY | 12.1 | 12.33 | 12 | 12.09 | 12.09 | +0.03 (+0.25%) | 490,300 |
| 2 Sep 2024 | CNY | 12.23 | 12.42 | 12.05 | 12.06 | 12.06 | -0.17 (-1.39%) | 697,800 |
| 30 Aug 2024 | CNY | 12.02 | 12.37 | 11.93 | 12.23 | 12.23 | +0.19 (+1.58%) | 839,500 |
| 29 Aug 2024 | CNY | 11.72 | 12.07 | 11.55 | 12.04 | 12.04 | +0.22 (+1.86%) | 953,800 |
| 28 Aug 2024 | CNY | 11.55 | 11.99 | 11.44 | 11.82 | 11.82 | +0.24 (+2.07%) | 902,200 |
| 27 Aug 2024 | CNY | 11.75 | 11.95 | 11.52 | 11.58 | 11.58 | -0.21 (-1.78%) | 1,094,200 |
| 26 Aug 2024 | CNY | 11.58 | 11.87 | 11.44 | 11.79 | 11.79 | +0.31 (+2.70%) | 1,109,900 |
| 23 Aug 2024 | CNY | 11.79 | 11.82 | 11.38 | 11.48 | 11.48 | -0.26 (-2.21%) | 1,342,300 |
| 22 Aug 2024 | CNY | 12.13 | 12.24 | 11.72 | 11.74 | 11.74 | -0.44 (-3.61%) | 1,604,808 |
| 21 Aug 2024 | CNY | 12.43 | 12.47 | 12 | 12.18 | 12.18 | -0.43 (-3.41%) | 2,277,000 |
| 20 Aug 2024 | CNY | 13.12 | 13.22 | 12.51 | 12.61 | 12.61 | -0.65 (-4.90%) | 2,703,700 |
| 19 Aug 2024 | CNY | 13.3 | 13.49 | 12.95 | 13.26 | 13.26 | -0.46 (-3.35%) | 4,084,289 |
| 16 Aug 2024 | CNY | 12.54 | 14.85 | 12.39 | 13.72 | 13.72 | +1.25 (+10.02%) | 5,444,772 |
| 15 Aug 2024 | CNY | 12.8 | 13.3 | 12.47 | 12.47 | 12.47 | +0.04 (+0.32%) | 2,487,400 |
