| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 18.4 | 19.63 | 18.37 | 19.25 | 19.25 | +1.05 (+5.77%) | 11,408,610 |
| 26 Sep 2024 | CNY | 17.69 | 18.21 | 17.61 | 18.2 | 18.2 | +0.39 (+2.19%) | 1,944,275 |
| 25 Sep 2024 | CNY | 18.18 | 18.27 | 17.73 | 17.81 | 17.81 | +0.02 (+0.11%) | 1,599,275 |
| 24 Sep 2024 | CNY | 17.58 | 17.86 | 17.3 | 17.79 | 17.79 | +0.37 (+2.12%) | 1,147,920 |
| 23 Sep 2024 | CNY | 17.28 | 17.53 | 17.01 | 17.42 | 17.42 | +0.19 (+1.10%) | 733,600 |
| 20 Sep 2024 | CNY | 17.53 | 17.53 | 17.1 | 17.23 | 17.23 | -0.22 (-1.26%) | 732,270 |
| 19 Sep 2024 | CNY | 16.88 | 17.65 | 16.88 | 17.45 | 17.45 | +0.58 (+3.44%) | 1,334,865 |
| 18 Sep 2024 | CNY | 16.86 | 16.95 | 16.08 | 16.87 | 16.87 | +0.09 (+0.54%) | 1,193,490 |
| 13 Sep 2024 | CNY | 17.69 | 17.69 | 16.78 | 16.78 | 16.78 | -0.45 (-2.61%) | 1,177,730 |
| 12 Sep 2024 | CNY | 17.72 | 17.89 | 17.23 | 17.23 | 17.23 | -0.42 (-2.38%) | 786,200 |
| 11 Sep 2024 | CNY | 17.91 | 17.91 | 17.43 | 17.65 | 17.65 | -0.14 (-0.79%) | 533,400 |
| 10 Sep 2024 | CNY | 17.6 | 17.84 | 17.3 | 17.79 | 17.79 | +0.26 (+1.48%) | 779,320 |
| 9 Sep 2024 | CNY | 17.65 | 17.69 | 17.12 | 17.53 | 17.53 | +0.06 (+0.34%) | 862,450 |
| 6 Sep 2024 | CNY | 18.17 | 18.33 | 17.42 | 17.47 | 17.47 | -0.64 (-3.53%) | 973,800 |
| 5 Sep 2024 | CNY | 18.3 | 18.5 | 18.01 | 18.11 | 18.11 | -0.04 (-0.22%) | 739,700 |
| 4 Sep 2024 | CNY | 18.31 | 18.36 | 17.95 | 18.15 | 18.15 | -0.16 (-0.87%) | 653,600 |
| 3 Sep 2024 | CNY | 18.15 | 18.45 | 17.96 | 18.31 | 18.31 | +0.21 (+1.16%) | 636,360 |
| 2 Sep 2024 | CNY | 18.35 | 18.67 | 18.08 | 18.1 | 18.1 | -0.24 (-1.31%) | 1,026,020 |
| 30 Aug 2024 | CNY | 18.22 | 18.68 | 17.99 | 18.34 | 18.34 | +0.17 (+0.94%) | 1,470,537 |
| 29 Aug 2024 | CNY | 17.74 | 18.18 | 17.7 | 18.17 | 18.17 | +0.25 (+1.40%) | 819,330 |
| 28 Aug 2024 | CNY | 17.82 | 18.27 | 17.6 | 17.92 | 17.92 | +0.23 (+1.30%) | 769,098 |
| 27 Aug 2024 | CNY | 18.21 | 18.22 | 17.54 | 17.69 | 17.69 | -0.51 (-2.80%) | 663,530 |
| 26 Aug 2024 | CNY | 17.64 | 18.27 | 17.63 | 18.2 | 18.2 | +0.57 (+3.23%) | 849,969 |
| 23 Aug 2024 | CNY | 17.79 | 17.93 | 17.29 | 17.63 | 17.63 | -0.24 (-1.34%) | 890,460 |
| 22 Aug 2024 | CNY | 18.46 | 18.75 | 17.71 | 17.87 | 17.87 | -0.5 (-2.72%) | 805,250 |
| 21 Aug 2024 | CNY | 18.5 | 18.54 | 18.2 | 18.37 | 18.37 | +0.07 (+0.38%) | 509,130 |
| 20 Aug 2024 | CNY | 19.04 | 19.04 | 18.19 | 18.3 | 18.3 | -0.6 (-3.17%) | 983,350 |
| 19 Aug 2024 | CNY | 18.87 | 19.1 | 18.71 | 18.9 | 18.9 | -0.14 (-0.74%) | 731,550 |
| 16 Aug 2024 | CNY | 19.19 | 19.23 | 18.98 | 19.04 | 19.04 | -0.04 (-0.21%) | 933,700 |
| 15 Aug 2024 | CNY | 18.94 | 19.19 | 18.55 | 19.08 | 19.08 | +0.07 (+0.37%) | 1,010,644 |
