| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2024 | CNY | 17.35 | 17.65 | 17.28 | 17.49 | 17.49 | +0.02 (+0.11%) | 1,108,100 |
| 12 Sep 2024 | CNY | 17.37 | 17.71 | 17.34 | 17.47 | 17.47 | +0.07 (+0.40%) | 1,120,000 |
| 11 Sep 2024 | CNY | 17.81 | 17.88 | 17.35 | 17.4 | 17.4 | -0.21 (-1.19%) | 881,200 |
| 10 Sep 2024 | CNY | 17.4 | 17.81 | 17.3 | 17.61 | 17.61 | +0.25 (+1.44%) | 1,229,203 |
| 9 Sep 2024 | CNY | 16.98 | 17.6 | 16.98 | 17.36 | 17.36 | +0.06 (+0.35%) | 947,200 |
| 6 Sep 2024 | CNY | 17.62 | 17.66 | 17.23 | 17.3 | 17.3 | -0.35 (-1.98%) | 922,600 |
| 5 Sep 2024 | CNY | 17.23 | 17.7 | 17.23 | 17.65 | 17.65 | +0.32 (+1.85%) | 921,800 |
| 4 Sep 2024 | CNY | 17.31 | 17.65 | 17.22 | 17.33 | 17.33 | -0.15 (-0.86%) | 973,325 |
| 3 Sep 2024 | CNY | 17.33 | 17.82 | 17.32 | 17.48 | 17.48 | -0.01 (-0.06%) | 1,285,800 |
| 2 Sep 2024 | CNY | 17.52 | 17.94 | 17.45 | 17.49 | 17.49 | -0.14 (-0.79%) | 1,627,600 |
| 30 Aug 2024 | CNY | 17.5 | 18.05 | 17.5 | 17.63 | 17.63 | +0.03 (+0.17%) | 2,166,827 |
| 29 Aug 2024 | CNY | 17.6 | 17.63 | 17.18 | 17.6 | 17.6 | +0.11 (+0.63%) | 1,562,727 |
| 28 Aug 2024 | CNY | 17 | 17.94 | 17 | 17.49 | 17.49 | +0.31 (+1.80%) | 2,423,400 |
| 27 Aug 2024 | CNY | 16.96 | 17.48 | 16.96 | 17.18 | 17.18 | +0.14 (+0.82%) | 1,897,950 |
| 26 Aug 2024 | CNY | 16.78 | 17.1 | 16.59 | 17.04 | 17.04 | +0.2 (+1.19%) | 983,150 |
| 23 Aug 2024 | CNY | 17.2 | 17.25 | 16.63 | 16.84 | 16.84 | -0.29 (-1.69%) | 1,272,200 |
| 22 Aug 2024 | CNY | 17.45 | 17.7 | 16.98 | 17.13 | 17.13 | -0.32 (-1.83%) | 1,489,527 |
| 21 Aug 2024 | CNY | 16.93 | 17.57 | 16.81 | 17.45 | 17.45 | +0.26 (+1.51%) | 2,034,200 |
| 20 Aug 2024 | CNY | 18.35 | 18.4 | 16.96 | 17.19 | 17.19 | -1.01 (-5.55%) | 3,423,350 |
| 19 Aug 2024 | CNY | 18.8 | 19.15 | 18.01 | 18.2 | 18.2 | -1.01 (-5.26%) | 4,148,315 |
| 16 Aug 2024 | CNY | 18.57 | 19.56 | 18.06 | 19.21 | 19.21 | +0.6 (+3.22%) | 5,264,775 |
| 15 Aug 2024 | CNY | 18.6 | 18.83 | 18.18 | 18.61 | 18.61 | -0.27 (-1.43%) | 3,702,466 |
| 14 Aug 2024 | CNY | 18.34 | 18.92 | 18.1 | 18.88 | 18.88 | +0.28 (+1.51%) | 4,179,239 |
| 13 Aug 2024 | CNY | 18.9 | 19 | 17.94 | 18.6 | 18.6 | -0.86 (-4.42%) | 5,278,303 |
| 12 Aug 2024 | CNY | 19.26 | 20.01 | 18.33 | 19.46 | 19.46 | +0.19 (+0.99%) | 6,519,859 |
| 9 Aug 2024 | CNY | 21.04 | 21.4 | 19.27 | 19.27 | 19.27 | -2.74 (-12.45%) | 11,036,252 |
| 8 Aug 2024 | CNY | 17.82 | 22.01 | 17.82 | 22.01 | 22.01 | +3.67 (+20.01%) | 13,506,421 |
| 7 Aug 2024 | CNY | 18.44 | 18.44 | 17.79 | 18.34 | 18.34 | -0.18 (-0.97%) | 4,186,743 |
| 6 Aug 2024 | CNY | 17.31 | 19.43 | 17.04 | 18.52 | 18.52 | +0.88 (+4.99%) | 6,253,804 |
| 5 Aug 2024 | CNY | 16.86 | 18.6 | 16.78 | 17.64 | 17.64 | -0.58 (-3.18%) | 5,466,564 |
