| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 24.08 | 26.48 | 24.04 | 25.63 | 25.63 | +1.86 (+7.82%) | 49,592,477 |
| 26 Sep 2024 | CNY | 22.43 | 24.49 | 22.15 | 23.77 | 23.77 | +1 (+4.39%) | 14,685,669 |
| 25 Sep 2024 | CNY | 20.95 | 25 | 20.81 | 22.77 | 22.77 | +1.86 (+8.90%) | 15,940,957 |
| 24 Sep 2024 | CNY | 20.64 | 21.16 | 20.12 | 20.91 | 20.91 | +0.22 (+1.06%) | 8,438,251 |
| 23 Sep 2024 | CNY | 21 | 21 | 20.33 | 20.69 | 20.69 | -0.31 (-1.48%) | 7,293,037 |
| 20 Sep 2024 | CNY | 19.99 | 21 | 19.78 | 21 | 21 | +0.91 (+4.53%) | 11,761,150 |
| 19 Sep 2024 | CNY | 19.75 | 20.35 | 19.53 | 20.09 | 20.09 | +0.1 (+0.50%) | 8,152,742 |
| 18 Sep 2024 | CNY | 19.6 | 20.33 | 18.8 | 19.99 | 19.99 | +0.31 (+1.58%) | 8,456,902 |
| 13 Sep 2024 | CNY | 19.33 | 20.56 | 18.93 | 19.68 | 19.68 | +0.55 (+2.88%) | 7,961,028 |
| 12 Sep 2024 | CNY | 19.41 | 19.92 | 19.12 | 19.13 | 19.13 | -0.28 (-1.44%) | 3,940,044 |
| 11 Sep 2024 | CNY | 19.21 | 19.52 | 19.08 | 19.41 | 19.41 | +0.12 (+0.62%) | 3,493,493 |
| 10 Sep 2024 | CNY | 18.7 | 19.38 | 18.33 | 19.29 | 19.29 | +0.52 (+2.77%) | 3,367,739 |
| 9 Sep 2024 | CNY | 18.56 | 18.98 | 18.31 | 18.77 | 18.77 | -0.02 (-0.11%) | 2,337,085 |
| 6 Sep 2024 | CNY | 19.2 | 19.34 | 18.72 | 18.79 | 18.79 | -0.53 (-2.74%) | 3,695,336 |
| 5 Sep 2024 | CNY | 18.5 | 19.95 | 18.23 | 19.32 | 19.32 | +1.08 (+5.92%) | 6,229,771 |
| 4 Sep 2024 | CNY | 18.27 | 18.45 | 18.05 | 18.24 | 18.24 | -0.04 (-0.22%) | 2,387,872 |
| 3 Sep 2024 | CNY | 17.91 | 18.63 | 17.79 | 18.28 | 18.28 | +0.38 (+2.12%) | 2,801,889 |
| 2 Sep 2024 | CNY | 19.11 | 19.25 | 17.9 | 17.9 | 17.9 | -0.86 (-4.58%) | 3,935,050 |
| 30 Aug 2024 | CNY | 18.25 | 19.19 | 18.11 | 18.76 | 18.76 | +0.56 (+3.08%) | 5,579,384 |
| 29 Aug 2024 | CNY | 17.8 | 18.26 | 17.61 | 18.2 | 18.2 | +0.33 (+1.85%) | 3,144,532 |
| 28 Aug 2024 | CNY | 17.57 | 17.95 | 17.2 | 17.87 | 17.87 | +0.27 (+1.53%) | 2,851,095 |
| 27 Aug 2024 | CNY | 18.3 | 18.39 | 17.48 | 17.6 | 17.6 | -0.69 (-3.77%) | 3,826,941 |
| 26 Aug 2024 | CNY | 18.3 | 18.52 | 17.92 | 18.29 | 18.29 | -0.13 (-0.71%) | 2,956,937 |
| 23 Aug 2024 | CNY | 18.9 | 19.03 | 17.85 | 18.42 | 18.42 | -0.61 (-3.21%) | 6,332,353 |
| 22 Aug 2024 | CNY | 20.07 | 20.51 | 18.98 | 19.03 | 19.03 | -1.3 (-6.39%) | 7,568,399 |
| 21 Aug 2024 | CNY | 19.55 | 20.66 | 19.44 | 20.33 | 20.33 | +0.62 (+3.15%) | 10,399,565 |
| 20 Aug 2024 | CNY | 18.9 | 20.3 | 18.52 | 19.71 | 19.71 | +0.82 (+4.34%) | 9,043,936 |
| 19 Aug 2024 | CNY | 19.09 | 19.44 | 18.87 | 18.89 | 18.89 | -0.44 (-2.28%) | 2,755,653 |
| 16 Aug 2024 | CNY | 19.6 | 19.66 | 19.29 | 19.33 | 19.33 | -0.2 (-1.02%) | 2,638,468 |
| 15 Aug 2024 | CNY | 19.09 | 19.84 | 18.71 | 19.53 | 19.53 | +0.39 (+2.04%) | 4,168,814 |
