| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | CNY | 18.97 | 18.99 | 18.57 | 18.57 | 18.57 | -0.52 (-2.72%) | 192,600 |
| 19 Sep 2024 | CNY | 18.47 | 19.1 | 18.17 | 19.09 | 19.09 | +0.59 (+3.19%) | 487,700 |
| 18 Sep 2024 | CNY | 18.69 | 18.89 | 17.9 | 18.5 | 18.5 | -0.3 (-1.60%) | 364,900 |
| 13 Sep 2024 | CNY | 19.26 | 19.37 | 18.78 | 18.8 | 18.8 | -0.58 (-2.99%) | 308,300 |
| 12 Sep 2024 | CNY | 19.66 | 19.8 | 19.03 | 19.38 | 19.38 | -0.42 (-2.12%) | 488,100 |
| 11 Sep 2024 | CNY | 19.36 | 20.01 | 19.29 | 19.8 | 19.8 | +0.2 (+1.02%) | 601,900 |
| 10 Sep 2024 | CNY | 19.15 | 19.6 | 18.8 | 19.6 | 19.6 | +0.42 (+2.19%) | 429,500 |
| 9 Sep 2024 | CNY | 18.94 | 19.23 | 18.61 | 19.18 | 19.18 | -0.14 (-0.72%) | 267,000 |
| 6 Sep 2024 | CNY | 19.69 | 19.69 | 18.9 | 19.32 | 19.32 | -0.37 (-1.88%) | 460,200 |
| 5 Sep 2024 | CNY | 19.9 | 20.11 | 19.48 | 19.69 | 19.69 | -0.21 (-1.06%) | 465,100 |
| 4 Sep 2024 | CNY | 19.5 | 20.01 | 19.25 | 19.9 | 19.9 | +0.19 (+0.96%) | 603,112 |
| 3 Sep 2024 | CNY | 19.76 | 19.8 | 19.25 | 19.71 | 19.71 | -0.09 (-0.45%) | 524,612 |
| 2 Sep 2024 | CNY | 19.8 | 19.9 | 19.39 | 19.8 | 19.8 | +0.06 (+0.30%) | 355,800 |
| 30 Aug 2024 | CNY | 19.65 | 20.2 | 19.41 | 19.74 | 19.74 | +0.23 (+1.18%) | 648,920 |
| 29 Aug 2024 | CNY | 18.94 | 19.98 | 18.68 | 19.51 | 19.51 | +0.46 (+2.41%) | 563,540 |
| 28 Aug 2024 | CNY | 18.11 | 19.2 | 18.06 | 19.05 | 19.05 | +0.58 (+3.14%) | 701,512 |
| 27 Aug 2024 | CNY | 18.28 | 18.55 | 18.14 | 18.47 | 18.47 | +0.02 (+0.11%) | 415,440 |
| 26 Aug 2024 | CNY | 18.25 | 18.53 | 17.99 | 18.45 | 18.45 | +0.29 (+1.60%) | 366,317 |
| 23 Aug 2024 | CNY | 18.77 | 18.77 | 17.84 | 18.16 | 18.16 | -0.05 (-0.27%) | 348,448 |
| 22 Aug 2024 | CNY | 18.68 | 18.92 | 18.02 | 18.21 | 18.21 | -0.47 (-2.52%) | 397,748 |
| 21 Aug 2024 | CNY | 18.56 | 18.76 | 18.46 | 18.68 | 18.68 | +0.16 (+0.86%) | 242,660 |
| 20 Aug 2024 | CNY | 18.88 | 18.91 | 18.49 | 18.52 | 18.52 | -0.39 (-2.06%) | 310,000 |
| 19 Aug 2024 | CNY | 18.98 | 19.17 | 18.72 | 18.91 | 18.91 | -0.08 (-0.42%) | 286,200 |
| 16 Aug 2024 | CNY | 19.17 | 19.29 | 18.86 | 18.99 | 18.99 | -0.17 (-0.89%) | 313,900 |
| 15 Aug 2024 | CNY | 19.16 | 19.44 | 18.81 | 19.16 | 19.16 | +0.03 (+0.16%) | 307,074 |
| 14 Aug 2024 | CNY | 19.6 | 19.6 | 19 | 19.13 | 19.13 | -0.1 (-0.52%) | 230,900 |
| 13 Aug 2024 | CNY | 19.37 | 19.37 | 18.81 | 19.23 | 19.23 | +0.24 (+1.26%) | 269,900 |
| 12 Aug 2024 | CNY | 19.03 | 19.12 | 18.76 | 18.99 | 18.99 | -0.05 (-0.26%) | 196,700 |
| 9 Aug 2024 | CNY | 19.18 | 19.36 | 19.02 | 19.04 | 19.04 | -0.07 (-0.37%) | 195,200 |
| 8 Aug 2024 | CNY | 19.15 | 19.24 | 18.63 | 19.11 | 19.11 | -0.04 (-0.21%) | 294,300 |
